H: Hyatt Hotels Corporation

As of Wednesday, November 20th, 2024

$ 154.83

+1.65 +1.08%

Open: 153.00
High: 154.85
Low: 152.26
Volume: 527,143
Previous Close on Tuesday, November 19th, 2024

$ 153.18

+0.46 +0.30%

Open: 151.77
High: 153.30
Low: 149.05
Volume: 526,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 153.00 154.85 152.26 154.83 527,143 +1.65 +1.08
2024-11-19 151.77 153.30 149.05 153.18 526,101 +0.46 +0.30
2024-11-18 152.47 153.29 150.42 152.72 525,110 -0.22 -0.14
2024-11-15 157.43 157.97 152.74 152.94 499,816 -4.83 -3.06
2024-11-14 160.77 161.84 157.49 157.77 467,690 -1.76 -1.10
2024-11-13 158.00 160.17 157.28 159.53 440,266 +2.05 +1.30
2024-11-12 156.43 157.54 155.31 157.48 646,221 +0.06 +0.04
2024-11-11 156.24 157.58 155.38 157.42 490,425 +2.25 +1.45
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 161.84
On 2024-11-14		 149.05
On 2024-11-19		 -4.70 -2.95 161.84
On 2024-11-14		 149.05
On 2024-11-19		 -7.90 154.29
10D 161.84
On 2024-11-14		 149.05
On 2024-11-19		 1.72 1.12 161.84
On 2024-11-14		 149.05
On 2024-11-19		 -7.90 155.49
20D 161.84
On 2024-11-14		 141.54
On 2024-11-04		 6.72 4.54 158.85
On 2024-10-30		 141.54
On 2024-11-04		 -10.90 153.10
WTD 154.85
On 2024-11-20		 149.05
On 2024-11-19		 1.89 1.24 153.29
On 2024-11-18		 153.29
On 2024-11-18		 0.00 153.58
MTD 161.84
On 2024-11-14		 141.54
On 2024-11-04		 9.38 6.45 161.84
On 2024-11-14		 149.05
On 2024-11-19		 -7.90 152.80
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

154.83 +1.65 +1.08 527,143