H: Hyatt Hotels Corporation

As of Friday, September 4th, 2026

$ 165.85

+0.46 +0.28%

Open: 165.51
High: 167.46
Low: 165.31
Volume: 623,046
Previous Close on Thursday, September 3rd, 2026

$ 165.39

+0.37 +0.22%

Open: 165.36
High: 166.42
Low: 163.99
Volume: 765,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 165.51 167.46 165.31 165.85 623,046 +0.46 +0.28
2026-09-03 165.36 166.42 163.99 165.39 765,274 +0.37 +0.22
2026-09-02 165.83 167.95 164.38 165.02 1,095,922 +2.47 +1.52
2026-09-01 164.62 166.65 162.31 162.55 735,596 -4.42 -2.65
2026-08-31 169.81 169.97 165.52 166.97 838,856 -5.28 -3.07
2026-08-28 173.25 174.30 171.78 172.25 353,504 -1.03 -0.59
2026-08-27 176.33 177.72 172.96 173.28 463,732 -4.29 -2.42
2026-08-26 178.98 178.98 174.80 177.57 484,093 +0.56 +0.32
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 169.97
On 2026-08-31		 162.31
On 2026-09-01		 -6.40 -3.72 169.97
On 2026-08-31		 162.31
On 2026-09-01		 -4.51 165.16
10D 182.65
On 2026-08-25		 162.31
On 2026-09-01		 -14.82 -8.20 182.65
On 2026-08-25		 162.31
On 2026-09-01		 -11.14 170.60
20D 184.35
On 2026-08-19		 162.31
On 2026-09-01		 -11.86 -6.67 184.35
On 2026-08-19		 162.31
On 2026-09-01		 -11.96 174.57
WTD 169.97
On 2026-08-31		 162.31
On 2026-09-01		 -6.40 -3.72 169.97
On 2026-08-31		 162.31
On 2026-09-01		 -4.51 165.16
MTD 167.95
On 2026-09-02		 162.31
On 2026-09-01		 -1.12 -0.67 167.95
On 2026-09-02		 163.99
On 2026-09-03		 -2.36 164.70
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
KGS

Kodiak Gas Services Inc.

62.59 +0.89 +1.44 1,202,476
EW

Edwards Lifesciences Corp

89.90 +0.12 +0.13 2,616,163
H

Hyatt Hotels Corporation

165.85 +0.46 +0.28 623,046