H: Hyatt Hotels Corporation

As of Monday, December 8th, 2025

$ 156.00

-- 0 0%

Open: 156.00
High: 156.00
Low: 156.00
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 156.00

-0.66 -0.42%

Open: 156.90
High: 158.09
Low: 155.75
Volume: 666,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 156.90 158.09 155.75 156.00 666,552 -0.66 -0.42
2025-12-04 160.25 160.25 154.43 156.66 784,046 -4.62 -2.86
2025-12-03 160.70 163.80 160.29 161.28 874,546 -0.16 -0.10
2025-12-02 161.23 162.43 158.47 161.44 805,384 +0.29 +0.18
2025-12-01 163.36 164.03 160.78 161.15 957,404 -3.24 -1.97
2025-11-28 166.03 166.50 163.59 164.39 402,471 -1.66 -1.00
2025-11-26 165.59 167.52 164.63 166.05 639,933 -0.35 -0.21
2025-11-25 162.42 167.24 162.42 166.40 992,811 +4.86 +3.01
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 164.03
On 2025-12-01		 154.43
On 2025-12-04		 -8.39 -5.10 164.03
On 2025-12-01		 154.43
On 2025-12-04		 -5.85 159.31
10D 167.52
On 2025-11-26		 150.93
On 2025-11-21		 6.57 4.40 167.52
On 2025-11-26		 154.43
On 2025-12-04		 -7.81 161.34
20D 167.52
On 2025-11-26		 147.10
On 2025-11-18		 9.63 6.58 167.52
On 2025-11-26		 154.43
On 2025-12-04		 -7.81 157.04
WTD 164.03
On 2025-12-01		 154.43
On 2025-12-04		 -8.39 -5.10 164.03
On 2025-12-01		 154.43
On 2025-12-04		 -5.85 159.31
MTD 164.03
On 2025-12-01		 154.43
On 2025-12-04		 -8.39 -5.10 164.03
On 2025-12-01		 154.43
On 2025-12-04		 -5.85 159.31
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,597,828
KO

The Coca-Cola Company

70.11 +0.11 +0.15 6,739,266
PFE

Pfizer Inc.

26.06 +0.03 +0.12 24,764,192
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,370,956
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,710.45 -244.54 -0.51 262,952,634
DJTA

Dow Jones Transportation Average

17,152.57 -30.55 -0.18 53,578,128
SPX

S&P 500 Index

6,850.56 -19.84 -0.29
OEX

S&P 100 Index

3,441.28 -8.35 -0.24
NDX

NASDAQ 100 Index

25,642.87 -49.19 -0.19
NYA

NYSE Composite Index

21,714.35 -95.72 -0.44
XAX

NYSE AMEX Composite Index

7,046.68 -146.56 -2.04
RUI

RUSSELL 1000 Index

3,737.43 -11.44 -0.31
RUT

Russell 2000 Index

2,524.96 +3.47 +0.14
RUA

Russell 3000 Index

3,890.26 -11.15 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.78 -16.34 -0.14
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

156.00 0.00 0.00