Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 124.05
-2.90 (-2.28%)
At close: Mar 27, 2026
FRA:1HTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 126.80 | 126.80 | 124.05 | 124.05 | 124.05 | -2.28% | 16 |
| Mar 26, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.51% | - |
| Mar 25, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.60% | - |
| Mar 24, 2026 | 125.10 | 125.55 | 125.10 | 125.55 | 125.55 | 3.04% | 121 |
| Mar 23, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -2.01% | - |
| Mar 20, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -1.66% | - |
| Mar 19, 2026 | 126.60 | 126.60 | 126.45 | 126.45 | 126.45 | -2.24% | 97 |
| Mar 18, 2026 | 127.85 | 129.35 | 127.85 | 129.35 | 129.35 | 5.81% | 38 |
| Mar 17, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - | - |
| Mar 16, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -1.89% | - |
| Mar 13, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -4.15% | - |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.31% | - |
| Mar 11, 2026 | 130.75 | 130.75 | 130.40 | 130.40 | 130.40 | -2.32% | 30 |
| Mar 10, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 5.16% | - |
| Mar 9, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -6.52% | - |
| Mar 6, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -2.20% | - |
| Mar 5, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -0.50% | - |
| Mar 4, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 3.18% | - |
| Mar 3, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -0.04% | - |
| Mar 2, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -6.11% | - |
| Feb 27, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.97 | 1.73% | - |
| Feb 26, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.53 | 2.31% | - |
| Feb 25, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.33 | 2.44% | - |
| Feb 24, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.03 | -6.11% | - |
| Feb 23, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.82 | 0.91% | - |
| Feb 20, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.52 | 0.49% | - |
| Feb 19, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.82 | -0.66% | - |
| Feb 18, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.77 | 3.03% | - |
| Feb 17, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.58 | -0.36% | - |
| Feb 16, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.08 | -1.76% | - |
| Feb 13, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.58 | -0.11% | - |
| Feb 12, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.73 | 0.25% | - |
| Feb 11, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.38 | 6.03% | - |
| Feb 10, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.33 | -2.45% | - |
| Feb 9, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.68 | 1.63% | - |
| Feb 6, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.48 | -1.07% | - |
| Feb 5, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 135.93 | 3.34% | - |
| Feb 4, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.53 | 0.61% | - |
| Feb 3, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.73 | 0.23% | - |
| Feb 2, 2026 | 129.90 | 131.75 | 129.90 | 130.55 | 130.43 | -0.99% | 40 |
| Jan 30, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.73 | 0.27% | - |
| Jan 29, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.38 | -0.34% | - |
| Jan 28, 2026 | 130.65 | 131.95 | 130.65 | 131.95 | 131.83 | -3.01% | 3 |
| Jan 27, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 135.93 | -0.87% | - |
| Jan 26, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.13 | -2.28% | - |
| Jan 23, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.33 | 0.61% | - |
| Jan 22, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.48 | 2.08% | - |
| Jan 21, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.63 | -4.24% | - |
| Jan 20, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.67 | 0.04% | - |
| Jan 19, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.62 | -2.06% | - |