H: Hyatt Hotels Corporation

As of Monday, November 17th, 2025

$ 148.96

-3.34 -2.19%

Open: 151.28
High: 151.67
Low: 148.34
Volume: 590,383
Previous Close on Friday, November 14th, 2025

$ 152.30

+0.18 +0.12%

Open: 150.00
High: 153.00
Low: 149.27
Volume: 608,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 151.28 151.67 148.34 148.96 590,383 -3.34 -2.19
2025-11-14 150.00 153.00 149.27 152.30 608,625 +0.18 +0.12
2025-11-13 156.24 157.26 151.65 152.12 970,952 -4.73 -3.02
2025-11-12 155.01 157.70 154.25 156.85 918,086 +0.37 +0.24
2025-11-11 155.62 158.84 154.37 156.48 1,159,364 -0.15 -0.10
2025-11-10 155.46 157.88 152.30 156.63 1,261,652 +1.29 +0.83
2025-11-07 147.58 155.64 147.27 155.34 1,767,737 +8.97 +6.13
2025-11-06 142.14 148.00 142.00 146.37 2,103,459 +8.37 +6.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 158.84
On 2025-11-11		 148.34
On 2025-11-17		 -7.67 -4.90 158.84
On 2025-11-11		 148.34
On 2025-11-17		 -6.61 153.34
10D 158.84
On 2025-11-11		 134.73
On 2025-11-05		 12.30 9.00 158.84
On 2025-11-11		 148.34
On 2025-11-17		 -6.61 149.85
20D 158.84
On 2025-11-11		 134.18
On 2025-11-03		 1.06 0.72 156.01
On 2025-10-22		 134.18
On 2025-11-03		 -13.99 147.43
WTD 151.67
On 2025-11-17		 148.34
On 2025-11-17		 -3.34 -2.19 -- -- -- 148.96
MTD 158.84
On 2025-11-11		 134.18
On 2025-11-03		 11.55 8.41 158.84
On 2025-11-11		 148.34
On 2025-11-17		 -6.61 148.65
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

148.96 -3.34 -2.19 590,383