H: Hyatt Hotels Corporation

As of Friday, May 8th, 2026

$ 167.60

-2.87 -1.68%

Open: 170.50
High: 171.96
Low: 166.63
Volume: 1,063,617
Previous Close on Thursday, May 7th, 2026

$ 170.47

+1.10 +0.65%

Open: 169.37
High: 171.33
Low: 168.16
Volume: 1,312,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 170.50 171.96 166.63 167.60 1,063,617 -2.87 -1.68
2026-05-07 169.37 171.33 168.16 170.47 1,312,110 +1.10 +0.65
2026-05-06 166.42 170.30 166.42 169.37 697,163 +7.39 +4.56
2026-05-05 160.27 164.15 160.27 161.98 689,583 +2.86 +1.80
2026-05-04 161.02 163.23 158.62 159.12 687,652 -4.61 -2.82
2026-05-01 168.24 170.21 162.51 163.73 1,023,902 -3.84 -2.29
2026-04-30 166.24 173.09 162.05 167.57 1,505,502 +8.66 +5.45
2026-04-29 161.23 162.38 156.86 158.91 1,047,780 -3.45 -2.12
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 171.96
On 2026-05-08		 158.62
On 2026-05-04		 3.87 2.36 163.23
On 2026-05-04		 163.23
On 2026-05-04		 0.00 165.71
10D 173.09
On 2026-04-30		 156.86
On 2026-04-29		 3.34 2.03 173.09
On 2026-04-30		 158.62
On 2026-05-04		 -8.36 164.51
20D 175.54
On 2026-04-17		 152.92
On 2026-04-13		 12.35 7.95 175.54
On 2026-04-17		 156.86
On 2026-04-29		 -10.64 165.24
WTD 171.96
On 2026-05-08		 158.62
On 2026-05-04		 3.87 2.36 163.23
On 2026-05-04		 163.23
On 2026-05-04		 0.00 165.71
MTD 171.96
On 2026-05-08		 158.62
On 2026-05-04		 0.03 0.02 170.21
On 2026-05-01		 158.62
On 2026-05-04		 -6.81 165.38
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
KRYS

Krystal Biotech Inc.

305.71 +9.01 +3.04 468,842
H

Hyatt Hotels Corporation

167.60 -2.87 -1.68 1,063,617