Hyatt Hotels Corp (1HTA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 134.70 | 135.60 | 134.55 | 135.60 | 135.60 | 80 |
| 07 June 2024 | 133.65 | 134.15 | 133.40 | 133.90 | 133.90 | - |
| 06 June 2024 | 132.90 | 134.10 | 132.90 | 133.10 | 133.10 | - |
| 05 June 2024 | 132.25 | 132.55 | 132.10 | 132.55 | 132.55 | - |
| 04 June 2024 | 132.10 | 133.45 | 131.95 | 133.45 | 133.45 | - |
| 03 June 2024 | 135.75 | 135.85 | 130.80 | 130.80 | 130.80 | - |
| 31 May 2024 | 134.35 | 134.85 | 134.00 | 134.80 | 134.80 | - |
| 30 May 2024 | 133.00 | 134.35 | 132.60 | 134.20 | 134.20 | - |
| 29 May 2024 | 135.55 | 135.55 | 133.05 | 133.05 | 133.05 | - |
| 29 May 2024 | 0.15 Dividend | |||||
| 28 May 2024 | 135.90 | 136.15 | 135.60 | 135.60 | 135.45 | - |
| 27 May 2024 | 136.10 | 136.25 | 136.00 | 136.25 | 136.10 | - |
| 24 May 2024 | 135.55 | 137.05 | 135.40 | 136.75 | 136.60 | - |
| 23 May 2024 | 138.40 | 138.40 | 137.35 | 137.35 | 137.20 | - |
| 22 May 2024 | 138.10 | 138.90 | 138.10 | 138.90 | 138.75 | - |
| 21 May 2024 | 138.20 | 138.25 | 137.10 | 137.85 | 137.70 | - |
| 20 May 2024 | 136.65 | 138.45 | 136.65 | 138.45 | 138.30 | - |
| 17 May 2024 | 136.95 | 137.35 | 136.90 | 136.90 | 136.75 | - |
| 16 May 2024 | 136.75 | 137.35 | 136.75 | 137.30 | 137.15 | - |
| 15 May 2024 | 138.75 | 138.75 | 138.15 | 138.15 | 138.00 | - |
| 14 May 2024 | 138.15 | 138.40 | 137.95 | 138.40 | 138.25 | - |
| 13 May 2024 | 141.00 | 141.05 | 138.50 | 138.50 | 138.35 | - |
| 10 May 2024 | 141.30 | 141.75 | 140.35 | 140.35 | 140.19 | - |
| 09 May 2024 | 135.30 | 138.70 | 135.15 | 138.55 | 138.40 | - |
| 08 May 2024 | 139.75 | 139.80 | 137.60 | 137.60 | 137.45 | - |
| 07 May 2024 | 140.45 | 140.50 | 140.20 | 140.20 | 140.04 | - |
| 06 May 2024 | 139.60 | 140.30 | 139.55 | 139.55 | 139.40 | - |
| 03 May 2024 | 141.50 | 141.70 | 140.00 | 140.00 | 139.85 | - |
| 02 May 2024 | 138.15 | 141.15 | 138.15 | 141.15 | 140.99 | - |
| 30 Apr 2024 | 141.95 | 141.95 | 140.05 | 140.05 | 139.90 | - |
| 29 Apr 2024 | 141.05 | 142.65 | 141.05 | 141.60 | 141.44 | - |
| 26 Apr 2024 | 140.55 | 142.40 | 140.55 | 142.40 | 142.24 | - |
| 25 Apr 2024 | 140.90 | 141.65 | 140.90 | 140.90 | 140.74 | - |
| 24 Apr 2024 | 139.30 | 143.70 | 139.30 | 141.75 | 141.59 | - |
| 23 Apr 2024 | 137.25 | 139.55 | 137.10 | 139.55 | 139.40 | - |
| 22 Apr 2024 | 137.20 | 138.15 | 137.20 | 138.15 | 138.00 | - |
| 19 Apr 2024 | 138.10 | 138.70 | 137.00 | 137.00 | 136.85 | - |
| 18 Apr 2024 | 139.50 | 140.05 | 139.25 | 139.35 | 139.20 | - |
| 17 Apr 2024 | 140.75 | 140.80 | 139.50 | 139.50 | 139.35 | - |
| 16 Apr 2024 | 142.85 | 142.85 | 140.25 | 140.60 | 140.44 | - |
| 15 Apr 2024 | 143.35 | 145.95 | 142.70 | 142.70 | 142.54 | 80 |
| 12 Apr 2024 | 146.40 | 147.10 | 144.95 | 144.95 | 144.79 | - |
| 11 Apr 2024 | 144.85 | 146.25 | 144.40 | 146.25 | 146.09 | - |
| 10 Apr 2024 | 144.65 | 145.70 | 144.65 | 145.70 | 145.54 | - |
| 09 Apr 2024 | 144.45 | 144.55 | 142.80 | 144.40 | 144.24 | - |
| 08 Apr 2024 | 144.70 | 145.20 | 144.70 | 145.20 | 145.04 | - |
| 05 Apr 2024 | 143.65 | 144.95 | 143.55 | 144.95 | 144.79 | - |
| 04 Apr 2024 | 144.95 | 146.05 | 144.95 | 146.05 | 145.89 | - |
| 03 Apr 2024 | 143.70 | 145.20 | 143.70 | 145.20 | 145.04 | - |
| 02 Apr 2024 | 146.90 | 146.90 | 144.25 | 144.25 | 144.09 | - |
| 28 Mar 2024 | 148.40 | 148.90 | 148.05 | 148.05 | 147.89 | - |
| 27 Mar 2024 | 147.10 | 147.95 | 147.05 | 147.45 | 147.29 | - |
| 26 Mar 2024 | 145.65 | 147.25 | 145.60 | 147.15 | 146.99 | - |
| 25 Mar 2024 | 146.60 | 147.20 | 146.60 | 146.85 | 146.69 | - |
| 22 Mar 2024 | 146.90 | 147.20 | 146.60 | 147.20 | 147.04 | - |
| 21 Mar 2024 | 144.35 | 146.35 | 144.35 | 146.35 | 146.19 | - |
| 20 Mar 2024 | 144.35 | 145.40 | 144.35 | 145.15 | 144.99 | - |
| 19 Mar 2024 | 143.35 | 144.45 | 143.35 | 144.45 | 144.29 | - |
| 18 Mar 2024 | 140.80 | 144.05 | 140.70 | 144.05 | 143.89 | - |
| 15 Mar 2024 | 143.10 | 143.10 | 140.90 | 140.90 | 140.74 | - |
| 14 Mar 2024 | 143.30 | 143.55 | 142.40 | 142.40 | 142.24 | - |
| 13 Mar 2024 | 143.00 | 144.25 | 142.90 | 144.25 | 144.09 | - |
| 12 Mar 2024 | 140.70 | 143.00 | 140.65 | 143.00 | 142.84 | - |
| 11 Mar 2024 | 138.95 | 140.95 | 138.95 | 140.95 | 140.79 | - |
| 08 Mar 2024 | 142.70 | 144.05 | 142.70 | 142.80 | 142.64 | - |
| 07 Mar 2024 | 143.80 | 144.15 | 143.45 | 143.45 | 143.29 | - |
| 06 Mar 2024 | 144.95 | 146.15 | 144.95 | 146.15 | 145.99 | - |
| 05 Mar 2024 | 144.05 | 145.75 | 144.05 | 145.75 | 145.59 | - |
| 04 Mar 2024 | 144.95 | 145.10 | 144.20 | 144.20 | 144.04 | - |
| 01 Mar 2024 | 141.85 | 144.75 | 141.75 | 144.75 | 144.59 | - |
| 29 Feb 2024 | 140.20 | 141.95 | 139.75 | 141.95 | 141.79 | - |
| 28 Feb 2024 | 139.50 | 140.60 | 139.45 | 140.60 | 140.44 | - |
| 27 Feb 2024 | 138.75 | 138.95 | 138.05 | 138.05 | 137.90 | - |
| 27 Feb 2024 | 0.15 Dividend | |||||
| 26 Feb 2024 | 138.25 | 138.30 | 137.80 | 137.80 | 137.50 | - |
| 23 Feb 2024 | 124.65 | 138.40 | 119.90 | 138.40 | 138.10 | - |
| 22 Feb 2024 | 122.70 | 125.25 | 122.70 | 125.25 | 124.98 | - |
| 21 Feb 2024 | 122.05 | 123.40 | 121.95 | 123.40 | 123.13 | - |
| 20 Feb 2024 | 122.70 | 122.85 | 122.35 | 122.85 | 122.58 | - |
| 19 Feb 2024 | 122.90 | 123.25 | 122.90 | 123.00 | 122.73 | - |
| 16 Feb 2024 | 124.60 | 124.60 | 123.50 | 123.50 | 123.23 | - |
| 15 Feb 2024 | 120.20 | 124.35 | 120.05 | 124.35 | 124.08 | - |
| 14 Feb 2024 | 117.75 | 120.00 | 117.75 | 120.00 | 119.74 | - |
| 13 Feb 2024 | 122.85 | 122.90 | 117.70 | 117.70 | 117.44 | - |
| 12 Feb 2024 | 120.65 | 122.50 | 120.65 | 122.50 | 122.23 | - |
| 09 Feb 2024 | 121.25 | 121.35 | 120.20 | 120.20 | 119.94 | - |
| 08 Feb 2024 | 119.90 | 121.70 | 119.85 | 121.70 | 121.43 | - |
| 07 Feb 2024 | 120.00 | 120.70 | 119.75 | 120.70 | 120.44 | - |
| 06 Feb 2024 | 119.50 | 120.30 | 119.50 | 120.30 | 120.04 | - |
| 05 Feb 2024 | 120.95 | 121.10 | 119.15 | 119.15 | 118.89 | - |
| 02 Feb 2024 | 119.60 | 120.80 | 119.50 | 120.80 | 120.54 | - |
| 01 Feb 2024 | 118.55 | 118.75 | 118.10 | 118.10 | 117.84 | - |
| 31 Jan 2024 | 120.45 | 120.65 | 120.05 | 120.05 | 119.79 | - |
| 30 Jan 2024 | 120.85 | 121.80 | 120.65 | 121.80 | 121.53 | - |
| 29 Jan 2024 | 119.95 | 120.15 | 119.95 | 120.10 | 119.84 | - |
| 26 Jan 2024 | 120.40 | 120.40 | 119.90 | 119.90 | 119.64 | - |
| 25 Jan 2024 | 120.00 | 122.50 | 119.95 | 121.10 | 120.83 | - |
| 24 Jan 2024 | 120.50 | 120.75 | 120.35 | 120.40 | 120.14 | - |
| 23 Jan 2024 | 119.75 | 121.35 | 119.75 | 121.30 | 121.03 | - |
| 22 Jan 2024 | 119.40 | 121.15 | 119.40 | 120.50 | 120.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.