Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 144.55
+3.85 (2.74%)
At close: Jan 9, 2026
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 2.74% | - |
| Jan 8, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -1.23% | - |
| Jan 7, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 2.41% | - |
| Jan 6, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -1.42% | - |
| Jan 5, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 3.67% | 4 |
| Jan 2, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -2.26% | - |
| Dec 30, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.54% | - |
| Dec 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.14% | - |
| Dec 23, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -1.27% | - |
| Dec 22, 2025 | 139.95 | 142.00 | 139.95 | 142.00 | 142.00 | 2.90% | 880 |
| Dec 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.86% | - |
| Dec 18, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.57% | - |
| Dec 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.50% | - |
| Dec 16, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 2.59% | - |
| Dec 15, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 0.37% | - |
| Dec 12, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 4.19% | - |
| Dec 11, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 0.88% | - |
| Dec 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.65% | - |
| Dec 9, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -0.30% | - |
| Dec 8, 2025 | 133.15 | 133.30 | 131.25 | 131.25 | 131.25 | -1.91% | 66 |
| Dec 5, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -2.76% | - |
| Dec 4, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.29% | - |
| Dec 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.07% | - |
| Dec 2, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -2.23% | - |
| Dec 1, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | -1.09% | - |
| Nov 28, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.18% | - |
| Nov 27, 2025 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -0.38% | - |
| Nov 26, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 2.51% | - |
| Nov 25, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.83% | - |
| Nov 24, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 7.37% | - |
| Nov 21, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.82 | -0.69% | - |
| Nov 20, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.72 | 1.17% | - |
| Nov 19, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.22 | 0.31% | - |
| Nov 18, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.82 | -2.14% | - |
| Nov 17, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.62 | 0.62% | - |
| Nov 14, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.82 | -3.88% | - |
| Nov 13, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.06 | 0.60% | - |
| Nov 12, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.26 | -0.44% | - |
| Nov 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.86 | 0.93% | - |
| Nov 10, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.61 | 5.90% | - |
| Nov 7, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.17 | 5.47% | - |
| Nov 6, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.63 | 2.09% | - |
| Nov 5, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.18 | -1.05% | - |
| Nov 4, 2025 | 116.90 | 118.55 | 116.90 | 118.55 | 118.43 | -1.13% | 20 |
| Nov 3, 2025 | 118.90 | 119.90 | 118.90 | 119.90 | 119.78 | -1.19% | 75 |
| Oct 31, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.23 | -1.74% | - |
| Oct 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.38 | -0.32% | - |
| Oct 29, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.77 | -2.82% | - |
| Oct 28, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.37 | -0.86% | - |
| Oct 27, 2025 | 128.35 | 128.60 | 128.35 | 128.60 | 128.47 | 0.27% | 30 |