Hyatt Hotels Corporation (FRA:1HTA)
Germany · Delayed Price · Currency is EUR 126.30
+6.55 (5.47%)
At close: Nov 7, 2025
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 5.90% | 20 |
| Nov 7, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 5.47% | 20 |
| Nov 6, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 2.09% | - |
| Nov 5, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -1.05% | - |
| Nov 4, 2025 | 116.90 | 118.55 | 116.90 | 118.55 | 118.55 | -1.13% | 20 |
| Nov 3, 2025 | 118.90 | 119.90 | 118.90 | 119.90 | 119.90 | -1.19% | 75 |
| Oct 31, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -1.74% | - |
| Oct 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.32% | 30 |
| Oct 29, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -2.82% | 30 |
| Oct 28, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.86% | 30 |
| Oct 27, 2025 | 128.35 | 128.60 | 128.35 | 128.60 | 128.60 | 0.27% | 30 |
| Oct 24, 2025 | 127.35 | 128.25 | 127.35 | 128.25 | 128.25 | -1.76% | 20 |
| Oct 23, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.46% | 81 |
| Oct 22, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 2.65% | 81 |
| Oct 21, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.97% | 81 |
| Oct 20, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 1.47% | 81 |
| Oct 17, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -2.43% | 81 |
| Oct 16, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.91% | 81 |
| Oct 15, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 1.16% | 81 |
| Oct 14, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -0.64% | 81 |
| Oct 13, 2025 | 123.80 | 125.90 | 123.80 | 125.90 | 125.90 | 0.28% | 81 |
| Oct 10, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 1.09% | 20 |
| Oct 9, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0.12% | 20 |
| Oct 8, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -1.23% | 20 |
| Oct 7, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.36% | - |
| Oct 6, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 1.17% | 783 |
| Oct 3, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 1.27% | 8 |
| Oct 2, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 2.05% | - |
| Oct 1, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -2.29% | 198 |
| Sep 30, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 1.24% | 176 |
| Sep 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.38% | - |
| Sep 26, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0.51% | - |
| Sep 25, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.17% | - |
| Sep 24, 2025 | 117.05 | 118.55 | 117.05 | 118.55 | 118.55 | 1.07% | 52 |
| Sep 23, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -3.14% | 20 |
| Sep 22, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.33% | 20 |
| Sep 19, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.12% | 20 |
| Sep 18, 2025 | 119.55 | 120.55 | 119.55 | 120.55 | 120.55 | 0.17% | 20 |
| Sep 17, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 1.26% | 13 |
| Sep 16, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -2.58% | 13 |
| Sep 15, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.77% | 13 |
| Sep 12, 2025 | 123.80 | 123.80 | 122.95 | 122.95 | 122.95 | 1.65% | 13 |
| Sep 11, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -1.71% | 6 |
| Sep 10, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.73% | 6 |
| Sep 9, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 0.61% | 6 |
| Sep 8, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.85% | 6 |
| Sep 5, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 1.30% | 6 |
| Sep 4, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 0.20% | 6 |
| Sep 3, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.08% | 6 |
| Sep 2, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.29% | 6 |