TipRanks
Go Ultimate55% OFF

Hyatt Hotels (1HTA) Historical Prices

DE:1HTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026163.15163.15161.85161.85161.85-0.77%00.00
Oct 29, 2026153.55163.10153.55163.10163.10+5.02%00.00
Oct 28, 2026155.40155.40153.45155.30155.30+2.14%00.00
Oct 27, 2026154.30154.30151.95152.05152.05-1.30%16649.80
Oct 26, 2026154.35155.15154.05154.05154.05-0.80%00.00
Oct 23, 2026157.65157.65155.30155.30155.30-1.58%00.00
Oct 22, 2026158.75158.75157.65157.80157.80-1.00%00.00
Oct 21, 2026157.75159.40157.50159.40159.40+2.61%00.00
Oct 20, 2026153.05155.35153.05155.35155.35+1.50%00.00
Oct 19, 2026151.25153.05150.75153.05153.05-1.64%00.00
Oct 16, 2026149.85155.60149.85155.60155.60+3.77%00.00
Oct 15, 2026142.75149.95142.75149.95149.95+3.81%00.00
Oct 14, 2026144.45145.80144.45144.45144.45+0.28%00.00
Oct 13, 2026144.45145.45144.05144.05144.05-0.93%13087.13
Oct 12, 2026144.50145.40142.70145.40145.40+0.73%00.00
Oct 09, 2026142.65144.35142.05144.35144.35+2.48%00.00
Oct 08, 2026140.35140.85140.30140.85140.85+0.72%00.00
Oct 07, 2026140.85141.70139.85139.85139.85-1.62%00.00
Oct 06, 2026139.95142.15138.65142.15142.15+1.86%00.00
Oct 05, 2026142.15142.15139.55139.55139.55-1.52%00.00
Oct 02, 2026143.20144.00141.70141.70141.70+0.14%00.00
Oct 01, 2026141.60142.45139.80141.50141.50-0.18%70176.40
Sep 30, 2026143.55143.55141.75141.75141.75+0.18%00.00
Sep 29, 2026141.95141.95140.20141.50141.50+1.22%00.00
Sep 28, 2026138.85139.80138.85139.80139.80+1.93%00.00
Sep 25, 2026139.80139.80137.15137.15137.15-0.58%00.00
Sep 24, 2026138.00138.25137.95137.95137.95-0.68%00.00
Sep 23, 2026138.15138.90138.15138.90138.90+2.02%00.00
Sep 22, 2026137.05137.15136.15136.15136.15-1.09%00.00
Sep 21, 2026135.75137.65135.65137.65137.65+1.59%00.00
Sep 18, 2026135.25135.90135.25135.50135.50-1.56%00.00
Sep 17, 2026138.75138.75137.65137.65137.65-1.57%00.00
Sep 16, 2026140.20140.85139.85139.85139.85+0.11%00.00
Sep 15, 2026141.90141.90139.70139.70139.70-0.75%00.00
Sep 14, 2026140.75143.35140.75140.75140.75-0.18%00.00
Sep 11, 2026139.00141.00138.90141.00141.00+1.33%00.00
Sep 10, 2026137.10139.15135.05139.15139.15+2.17%00.00
Sep 09, 2026139.20139.20136.20136.20136.20-3.85%00.00
Sep 08, 2026141.30142.30141.30141.65141.65-0.49%00.00
Sep 07, 2026142.35142.35142.35142.35142.35-0.70%00.00
Sep 04, 2026143.35143.35143.35143.35143.35+0.70%00.00
Sep 03, 2026142.35142.35142.35142.35142.35-0.52%00.00
Sep 02, 2026143.10143.10143.10143.10143.10-0.10%00.00
Sep 01, 2026143.25143.25143.25143.25143.25-2.98%00.00
Aug 31, 2026147.65147.65147.65147.65147.65-0.77%00.00
Aug 28, 2026148.80148.80148.80148.80148.80-1.81%00.00
Aug 27, 2026151.55151.55151.55151.55151.55+0.52%00.00
Aug 26, 2026150.90150.90150.90150.90150.77-1.05%00.00
Aug 25, 2026152.50152.50152.50152.50152.37-1.68%00.00
Aug 24, 2026155.10155.10155.10155.10154.97-0.26%00.00