Hyatt Hotels Corporation (BIT:1HUS)
Italy · Delayed Price · Currency is EUR 120.80
-3.90 (-3.13%)
At close: Oct 31, 2025
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -3.13% | - |
| Oct 30, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -0.83% | - |
| Oct 29, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | -1.45% | - |
| Oct 28, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.74% | - |
| Oct 27, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -0.19% | - |
| Oct 24, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.11% | - |
| Oct 23, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0.50% | - |
| Oct 22, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 2.37% | - |
| Oct 21, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.08% | - |
| Oct 20, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 0.44% | - |
| Oct 17, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -1.19% | - |
| Oct 16, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.55% | - |
| Oct 15, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.63% | - |
| Oct 14, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1.41% | - |
| Oct 13, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -0.92% | - |
| Oct 10, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.44% | - |
| Oct 9, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 1.34% | - |
| Oct 8, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.36% | - |
| Oct 7, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.69% | - |
| Oct 6, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.45% | - |
| Oct 3, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.89% | - |
| Oct 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.16% | - |
| Oct 1, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.41% | - |
| Sep 30, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.37% | - |
| Sep 29, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 0.58% | - |
| Sep 26, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0.80% | - |
| Sep 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.06% | - |
| Sep 24, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -0.63% | - |
| Sep 23, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -2.31% | - |
| Sep 22, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.04% | - |
| Sep 19, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 0.71% | - |
| Sep 18, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.04% | - |
| Sep 17, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 1.18% | - |
| Sep 16, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -5.25% | - |
| Sep 15, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - | - |
| Sep 12, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - | - |
| Sep 11, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - | - |
| Sep 10, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - | - |
| Sep 9, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 1.25% | - |
| Sep 8, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - | - |
| Sep 5, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 1.26% | - |
| Sep 4, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - | - |
| Sep 3, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - | - |
| Sep 2, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - | - |
| Sep 1, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - | - |
| Aug 29, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -1.88% | - |
| Aug 28, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - | - |
| Aug 27, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 9.08% | - |
| Aug 26, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 25, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |