Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 160.92 | 160.77 | 154.39 | 154.81 | 805,290 |
| September 16, 2026 | 160.70 | 161.98 | 157.38 | 158.65 | 634,000 |
| September 15, 2026 | 163.52 | 164.37 | 159.12 | 160.19 | 907,000 |
| September 14, 2026 | 161.97 | 164.65 |
Based on reports through December 31, 2025
Hyatt operates hotels under its own brands and tries to own as few buildings as possible.
The company sold most of its own hotels and switched to management and franchising: the building's owner pays a share of revenue for the brand, the booking system and the loyalty programme. That income is steadier — it does not depend on the cost of running a particular hotel.
The portfolio is weighted to the upper segment and resorts, where the average rate is higher and demand recovered faster than in the business segment. The loyalty programme adds income by selling points to the card-issuing bank. Risks: business travel, leisure demand and competition from larger hotel groups. A dividend is paid and buybacks are active.
Address:150 NORTH RIVERSIDE PLAZA 8TH FLOOR, CHICAGO, IL, 60606, US
| 152m |
| CZRCaesars Entertainment, Inc. | 29.70 | +8.40 % | 103m |
| WHWyndham Hotels & Resorts, Inc. | 69.17 | +1.47 % | 86m |
| MGMMGM Resorts International | 38.31 | −0.21 % | 85m |
| BYDBoyd Gaming Corporation | 74.25 | −1.79 % | 66m |
| 160.83 |
| 163.71 |
| 772,300 |
| September 11, 2026 | 162.97 | 165.31 | 162.16 | 163.07 | 761,000 |
| September 10, 2026 | 158.24 | 163.27 | 158.00 | 161.39 | 871,100 |
| September 09, 2026 | 160.00 | 160.00 | 157.29 | 158.24 | 907,500 |
| September 08, 2026 | 164.18 | 168.15 | 161.09 | 161.11 | 811,500 |
| September 04, 2026 | 165.51 | 167.46 | 165.31 | 165.85 | 623,000 |
| September 03, 2026 | 165.36 | 166.42 | 163.99 | 165.39 | 765,300 |
| September 02, 2026 | 165.83 | 167.95 | 164.38 | 165.02 | 1m |
| September 01, 2026 | 164.62 | 166.65 | 162.31 | 162.55 | 735,700 |
| August 31, 2026 | 169.81 | 169.97 | 165.52 | 166.97 | 844,300 |
| August 28, 2026 | 173.25 | 174.30 | 171.78 | 172.25 | 353,500 |
| August 27, 2026 | 176.33 | 177.72 | 172.96 | 173.28 | 463,700 |
| August 26, 2026 | 178.98 | 178.98 | 174.80 | 177.57 | 484,100 |
| August 25, 2026 | 181.95 | 182.65 | 176.76 | 177.01 | 455,400 |
| August 24, 2026 | 180.79 | 181.90 | 178.23 | 180.09 | 654,800 |
| August 21, 2026 | 180.00 | 182.96 | 179.45 | 180.67 | 579,800 |
| August 20, 2026 | 182.00 | 183.34 | 178.54 | 179.48 | 652,500 |