Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 142.65
+0.70 (0.49%)
At close: Feb 20, 2026
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 0.49% | - |
| Feb 19, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -0.66% | - |
| Feb 18, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 3.03% | - |
| Feb 17, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -0.36% | - |
| Feb 16, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.76% | - |
| Feb 13, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.11% | - |
| Feb 12, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.25% | - |
| Feb 11, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 6.03% | - |
| Feb 10, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -2.45% | - |
| Feb 9, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 1.63% | - |
| Feb 6, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -1.07% | - |
| Feb 5, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 3.34% | - |
| Feb 4, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 0.61% | - |
| Feb 3, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 0.23% | - |
| Feb 2, 2026 | 129.90 | 131.75 | 129.90 | 130.55 | 130.55 | -0.99% | 40 |
| Jan 30, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 0.27% | - |
| Jan 29, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.34% | - |
| Jan 28, 2026 | 130.65 | 131.95 | 130.65 | 131.95 | 131.95 | -3.01% | 3 |
| Jan 27, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -0.87% | - |
| Jan 26, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -2.28% | - |
| Jan 23, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 0.61% | - |
| Jan 22, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 2.08% | - |
| Jan 21, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -4.24% | - |
| Jan 20, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.04% | - |
| Jan 19, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -2.06% | - |
| Jan 16, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 1.18% | - |
| Jan 15, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -0.83% | - |
| Jan 14, 2026 | 144.85 | 145.25 | 144.85 | 145.25 | 145.25 | 2.98% | 16 |
| Jan 13, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -1.16% | - |
| Jan 12, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | -1.28% | - |
| 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 |