Hyatt Hotels Corporation (BIT:1HUS)
Italy · Delayed Price · Currency is EUR 121.35
+0.85 (0.71%)
At close: Sep 19, 2025
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 22, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 21, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 20, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 19, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 18, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 14, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 13, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.97% | - |
| Aug 12, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - | - |
| Aug 11, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - | - |
| Aug 8, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - | - |
| Aug 7, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -5.81% | - |
| Aug 6, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - | - |
| Aug 5, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -2.11% | - |
| Aug 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.78% | - |
| Jul 31, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 1.71% | - |
| Jul 30, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -1.53% | - |
| Jul 29, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 2.72% | - |
| Jul 28, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 2.50% | - |
| Jul 25, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.44% | - |
| Jul 24, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -0.56% | - |
| Jul 23, 2025 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -0.04% | - |
| Jul 22, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -1.26% | - |
| Jul 21, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 1.04% | - |
| Jul 18, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -1.26% | - |
| Jul 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.55% | - |
| Jul 16, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -1.01% | - |
| Jul 15, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.66% | - |
| Jul 14, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -1.61% | - |
| Jul 11, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 5.25% | - |