Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,305.01 -34.06 (-2.54%)
Hyatt Hotels Corp (1HTA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 29 Apr 2024 | 141.20 | 141.20 | 140.10 | 141.20 | 141.20 | - |
| 26 Apr 2024 | 140.70 | 141.15 | 140.70 | 140.75 | 140.75 | - |
| 25 Apr 2024 | 140.90 | 140.90 | 140.05 | 140.05 | 140.05 | - |
| 24 Apr 2024 | 139.45 | 140.95 | 139.45 | 140.40 | 140.40 | - |
| 23 Apr 2024 | 137.50 | 140.00 | 137.50 | 138.40 | 138.40 | - |
| 22 Apr 2024 | 137.40 | 137.40 | 136.20 | 136.20 | 136.20 | - |
| 19 Apr 2024 | 138.15 | 138.15 | 135.50 | 136.00 | 136.00 | - |
| 18 Apr 2024 | 139.45 | 139.45 | 137.80 | 137.85 | 137.85 | - |
| 17 Apr 2024 | 140.90 | 141.05 | 138.00 | 139.30 | 139.30 | 1 |
| 16 Apr 2024 | 142.95 | 142.95 | 139.05 | 139.70 | 139.70 | - |
| 15 Apr 2024 | 143.55 | 144.25 | 141.20 | 142.15 | 142.15 | 1 |
| 12 Apr 2024 | 146.45 | 146.45 | 144.45 | 144.45 | 144.45 | - |
| 11 Apr 2024 | 144.90 | 145.80 | 144.90 | 144.95 | 144.95 | 10 |
| 10 Apr 2024 | 144.90 | 144.90 | 143.75 | 143.75 | 143.75 | - |
| 09 Apr 2024 | 144.70 | 144.70 | 142.45 | 143.65 | 143.65 | - |
| 08 Apr 2024 | 144.80 | 144.80 | 143.55 | 144.50 | 144.50 | - |
| 05 Apr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 04 Apr 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 03 Apr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 02 Apr 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
| 28 Mar 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| 27 Mar 2024 | 147.20 | 147.20 | 146.15 | 146.15 | 146.15 | - |
| 26 Mar 2024 | 145.75 | 147.30 | 145.75 | 146.30 | 146.30 | - |
| 25 Mar 2024 | 146.85 | 146.85 | 145.55 | 145.85 | 145.85 | - |
| 22 Mar 2024 | 147.00 | 147.00 | 145.35 | 146.35 | 146.35 | - |
| 21 Mar 2024 | 144.55 | 145.05 | 144.55 | 145.05 | 145.05 | - |
| 20 Mar 2024 | 144.35 | 144.35 | 143.15 | 143.15 | 143.15 | - |
| 19 Mar 2024 | 143.45 | 143.50 | 142.55 | 143.50 | 143.50 | - |
| 18 Mar 2024 | 140.95 | 143.85 | 140.95 | 143.85 | 143.85 | - |
| 15 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 14 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 13 Mar 2024 | 143.10 | 143.50 | 142.40 | 143.50 | 143.50 | 100 |
| 12 Mar 2024 | 140.85 | 143.45 | 140.85 | 143.45 | 143.45 | - |
| 11 Mar 2024 | 139.05 | 140.95 | 139.05 | 140.95 | 140.95 | 63 |
| 08 Mar 2024 | 142.95 | 142.95 | 142.50 | 142.50 | 142.50 | - |
| 07 Mar 2024 | 143.95 | 143.95 | 141.90 | 141.90 | 141.90 | - |
| 06 Mar 2024 | 145.20 | 145.20 | 143.95 | 143.95 | 143.95 | - |
| 05 Mar 2024 | 144.20 | 145.55 | 143.70 | 143.70 | 143.70 | - |
| 04 Mar 2024 | 145.20 | 145.20 | 143.10 | 144.70 | 144.70 | - |
| 01 Mar 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 29 Feb 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 28 Feb 2024 | 139.65 | 139.65 | 139.60 | 139.60 | 139.60 | - |
| 27 Feb 2024 | 138.90 | 139.10 | 138.90 | 139.10 | 139.10 | - |
| 27 Feb 2024 | 0.15 Dividend | |||||
| 26 Feb 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.70 | 50 |
| 23 Feb 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.72 | - |
| 22 Feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.92 | - |
| 21 Feb 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.12 | - |
| 20 Feb 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.72 | - |
| 19 Feb 2024 | 123.00 | 123.60 | 123.00 | 123.60 | 123.47 | 29 |
| 16 Feb 2024 | 124.70 | 124.70 | 122.45 | 123.55 | 123.42 | - |
| 15 Feb 2024 | 120.30 | 122.70 | 120.30 | 122.70 | 122.57 | - |
| 14 Feb 2024 | 117.95 | 118.55 | 117.95 | 118.55 | 118.42 | 4 |
| 13 Feb 2024 | 123.05 | 123.40 | 119.75 | 119.75 | 119.62 | 288 |
| 12 Feb 2024 | 120.75 | 121.85 | 120.75 | 121.85 | 121.72 | 235 |
| 09 Feb 2024 | 120.95 | 120.95 | 118.90 | 119.30 | 119.17 | - |
| 08 Feb 2024 | 119.90 | 121.70 | 119.40 | 121.40 | 121.27 | 113 |
| 07 Feb 2024 | 120.10 | 120.65 | 120.00 | 120.65 | 120.52 | - |
| 06 Feb 2024 | 119.70 | 120.05 | 118.80 | 119.45 | 119.32 | 4 |
| 05 Feb 2024 | 121.10 | 121.10 | 118.45 | 118.45 | 118.32 | - |
| 02 Feb 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
| 01 Feb 2024 | 118.80 | 118.90 | 118.65 | 118.65 | 118.52 | - |
| 31 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.47 | - |
| 30 Jan 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.82 | - |
| 29 Jan 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.82 | - |
| 26 Jan 2024 | 120.20 | 120.50 | 119.25 | 119.25 | 119.12 | - |
| 25 Jan 2024 | 120.15 | 120.35 | 120.15 | 120.35 | 120.22 | - |
| 24 Jan 2024 | 120.70 | 120.70 | 118.95 | 118.95 | 118.82 | - |
| 23 Jan 2024 | 120.00 | 121.45 | 120.00 | 121.45 | 121.32 | - |
| 22 Jan 2024 | 119.65 | 120.40 | 119.50 | 119.50 | 119.37 | - |
| 19 Jan 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.77 | - |
| 18 Jan 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 117.87 | - |
| 17 Jan 2024 | 116.30 | 117.80 | 115.40 | 117.00 | 116.87 | - |
| 16 Jan 2024 | 116.70 | 116.70 | 114.50 | 115.00 | 114.88 | - |
| 15 Jan 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.83 | - |
| 12 Jan 2024 | 117.15 | 117.15 | 114.95 | 114.95 | 114.83 | - |
| 11 Jan 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.47 | - |
| 10 Jan 2024 | 117.35 | 117.90 | 116.85 | 117.15 | 117.02 | - |
| 09 Jan 2024 | 118.20 | 118.30 | 116.30 | 116.30 | 116.17 | - |
| 08 Jan 2024 | 116.85 | 117.70 | 115.60 | 117.70 | 117.57 | - |
| 05 Jan 2024 | 115.50 | 116.65 | 115.45 | 115.45 | 115.33 | - |
| 04 Jan 2024 | 116.60 | 116.60 | 115.10 | 115.10 | 114.98 | - |
| 03 Jan 2024 | 118.30 | 118.30 | 115.70 | 116.70 | 116.57 | - |
| 02 Jan 2024 | 117.80 | 118.25 | 117.65 | 117.65 | 117.52 | - |
| 29 Dec 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 117.67 | - |
| 28 Dec 2023 | 117.10 | 117.10 | 116.50 | 116.50 | 116.37 | - |
| 27 Dec 2023 | 118.65 | 118.65 | 115.90 | 115.90 | 115.77 | 1 |
| 22 Dec 2023 | 118.85 | 118.85 | 118.85 | 118.85 | 118.72 | 45 |
| 21 Dec 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 117.57 | - |
| 20 Dec 2023 | 119.45 | 119.45 | 119.45 | 119.45 | 119.32 | - |
| 19 Dec 2023 | 120.10 | 120.10 | 119.00 | 119.00 | 118.87 | 5 |
| 18 Dec 2023 | 119.70 | 120.30 | 119.70 | 120.30 | 120.17 | - |
| 15 Dec 2023 | 118.60 | 119.95 | 118.40 | 119.95 | 119.82 | - |
| 14 Dec 2023 | 117.15 | 118.30 | 117.10 | 117.10 | 116.97 | - |
| 13 Dec 2023 | 118.00 | 118.00 | 115.75 | 116.15 | 116.02 | - |
| 12 Dec 2023 | 118.50 | 118.50 | 116.85 | 117.15 | 117.02 | - |
| 11 Dec 2023 | 113.80 | 117.20 | 113.80 | 117.20 | 117.07 | - |
| 08 Dec 2023 | 111.90 | 112.60 | 111.90 | 112.60 | 112.48 | - |
| 07 Dec 2023 | 109.55 | 109.55 | 109.55 | 109.55 | 109.43 | - |
| *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.