Hyatt Hotels Corporation
HNYSEConsumer Cyclical● Active
$193.06
+$3.93(+2.08%)
Market Cap$18.4B
P/E Ratio—
52W High$195.04
52W Low$127.59
Hyatt Hotels Corporation（H）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
h · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$195.04
Jun 5, 2026
-1.0% from here
5-Year Low5Y
$67.70
Aug 19, 2021
+185.2% from low
IPO Priceadj.
$28.00
Nov 5, 2009
+589.5% since IPO
1 Year Ago
$133.97
Jun 9, 2025
+44.1% in 1Y
5 Years Ago
$82.79
Jun 8, 2021
+133.2% in 5Y
10 Years Ago
$48.15
Jun 8, 2016
+301.0% in 10Y
Historical Price Data · H
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $190.14 | $195.04 | $190.14 | $193.06 | $193.06 | 833K | +1.54% |
| Jun 4, 2026 | $188.05 | $189.64 | $185.13 | $189.13 | $189.13 | 766K | +0.57% |
| Jun 3, 2026 | $182.43 | $187.24 | $182.43 | $185.92 | $185.92 | 615K | +1.91% |
| Jun 2, 2026 | $182.45 | $190.00 | $182.01 | $185.21 | $185.21 | 1.1M | +1.51% |
| Jun 1, 2026 | $181.40 | $186.22 | $180.71 | $183.65 | $183.65 | 878K | +1.24% |
| May 29, 2026 | $186.39 | $186.97 | $180.74 | $181.36 | $181.36 | 1.2M | -2.70% |
| May 28, 2026 | $186.49 | $188.50 | $181.61 | $185.46 | $185.46 | 1.4M | -0.55% |
| May 27, 2026 | $181.80 | $183.71 | $179.08 | $183.15 | $183.15 | 946K | +0.74% |
| May 26, 2026 | $177.66 | $180.08 | $174.91 | $179.52 | $179.52 | 1.0M | +1.05% |
| May 22, 2026 | $177.10 | $177.67 | $174.01 | $174.15 | $174.15 | 779K | -1.67% |
| May 21, 2026 | $170.14 | $177.15 | $169.50 | $175.52 | $175.52 | 620K | +3.16% |
| May 20, 2026 | $165.30 | $173.75 | $163.04 | $173.19 | $173.19 | 852K | +4.77% |
| May 19, 2026 | $168.41 | $168.79 | $164.34 | $164.40 | $164.40 | 1.0M | -2.38% |
| May 18, 2026 | $166.75 | $172.94 | $166.68 | $169.40 | $169.40 | 591K | +1.59% |
| May 15, 2026 | $169.37 | $170.67 | $167.25 | $168.78 | $168.78 | 1.1M | -0.35% |
| May 14, 2026 | $169.63 | $171.29 | $166.89 | $169.98 | $169.98 | 768K | +0.21% |
| May 13, 2026 | $166.00 | $167.97 | $164.18 | $167.26 | $167.26 | 597K | +0.76% |
| May 12, 2026 | $166.53 | $169.14 | $164.29 | $166.47 | $166.47 | 596K | -0.04% |
| May 11, 2026 | $169.76 | $169.76 | $163.20 | $165.15 | $165.15 | 515K | -2.72% |
| May 8, 2026 | $170.50 | $171.96 | $166.63 | $167.60 | $167.60 | 1.1M | -1.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · H
Jan 1 → Dec 31 · 6 years2026+20.1%$160.77 → $193.06
+20.1%
2025+1.3%$158.30 → $160.32
+1.3%
2024+20.8%$129.98 → $156.98
+20.8%
2023+42.7%$91.37 → $130.41
+42.7%
2022-6.3%$96.55 → $90.45
-6.3%
2021+15.1%$83.31 → $95.90
+15.1%
Best Year2023 · +42.7%
Worst Year2022 · -6.3%
Positive Years5 / 6
Avg Annual Return+15.6%
6Y Total Return+131.7%
6Y CAGR~+15.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in H?
If you invested $1,000 in H 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,010
Total Return+301.0%
CAGR~+14.9% / yr
Profit+$3,010
Based on Jun 8, 2016 · $48.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hyatt Hotels Corporation（H）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $193.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
H 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
H 历史股价FMP 日线复权 OHLCV