H: Hyatt Hotels Corporation

As of Friday, August 29th, 2025

$ 144.28

-1.12 -0.77%

Open: 144.98
High: 145.68
Low: 143.16
Volume: 684,917
Previous Close on Thursday, August 28th, 2025

$ 145.40

+0.62 +0.43%

Open: 145.48
High: 147.45
Low: 145.04
Volume: 842,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 144.98 145.68 143.16 144.28 684,917 -1.12 -0.77
2025-08-28 145.48 147.45 145.04 145.40 842,036 +0.62 +0.43
2025-08-27 141.85 145.41 141.40 144.78 866,221 +2.39 +1.68
2025-08-26 141.98 144.22 141.50 142.39 924,728 +0.95 +0.67
2025-08-25 143.67 143.75 141.35 141.44 701,688 -2.62 -1.82
2025-08-22 137.55 144.58 137.27 144.06 898,469 +7.23 +5.28
2025-08-21 136.12 137.72 135.71 136.83 752,380 -0.42 -0.31
2025-08-20 139.14 139.97 136.42 137.25 1,182,108 -2.77 -1.98
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 147.45
On 2025-08-28		 141.35
On 2025-08-25		 0.22 0.15 147.45
On 2025-08-28		 143.16
On 2025-08-29		 -2.91 143.66
10D 147.45
On 2025-08-28		 135.71
On 2025-08-21		 3.15 2.23 142.78
On 2025-08-19		 135.71
On 2025-08-21		 -4.95 141.70
20D 147.45
On 2025-08-28		 134.00
On 2025-08-08		 6.78 4.93 145.42
On 2025-08-07		 134.00
On 2025-08-08		 -7.85 140.39
WTD 147.45
On 2025-08-28		 141.35
On 2025-08-25		 0.22 0.15 147.45
On 2025-08-28		 143.16
On 2025-08-29		 -2.91 143.66
MTD 147.45
On 2025-08-28		 133.51
On 2025-08-01		 3.31 2.35 145.42
On 2025-08-07		 134.00
On 2025-08-08		 -7.85 140.25
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

137.76 +1.73 +1.27 531,318
NVAX

Novavax Inc.

7.47 -0.11 -1.45 6,379,226
XYL

Xylem Inc.

141.56 -2.45 -1.70 1,114,446
PDP

Invesco DWA Momentum ETF

111.38 -1.19 -1.06 8,341
H

Hyatt Hotels Corporation

144.28 -1.12 -0.77 684,917