H: Hyatt Hotels Corporation

As of Tuesday, February 20th, 2024

$ 132.28

-0.55 -0.41%

Open: 132.90
High: 133.38
Low: 132.05
Volume: 674,250
Previous Close on Friday, February 16th, 2024

$ 132.83

-1.50 -1.12%

Open: 133.63
High: 133.98
Low: 132.28
Volume: 709,546
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 132.90 133.38 132.05 132.28 674,250 -0.55 -0.41
2024-02-16 133.63 133.98 132.28 132.83 709,546 -1.50 -1.12
2024-02-15 130.32 134.94 128.90 134.33 1,368,357 +5.26 +4.08
2024-02-14 127.06 129.91 125.79 129.07 1,138,442 +2.56 +2.02
2024-02-13 128.97 128.97 125.45 126.51 892,962 -6.25 -4.71
2024-02-12 131.03 132.80 130.78 132.76 647,158 +2.28 +1.75
2024-02-09 130.30 130.71 128.91 130.48 652,874 -0.52 -0.40
2024-02-08 130.08 131.59 129.58 131.00 499,903 +1.51 +1.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.94
On 2024-02-15
125.45
On 2024-02-13
-0.48 -0.36 134.94
On 2024-02-15
132.05
On 2024-02-20
-2.14 131.00
10D 134.94
On 2024-02-15
125.45
On 2024-02-13
3.38 2.62 132.80
On 2024-02-12
125.45
On 2024-02-13
-5.54 130.82
20D 134.94
On 2024-02-15
125.45
On 2024-02-13
1.16 0.88 133.43
On 2024-01-25
125.45
On 2024-02-13
-5.98 130.60
WTD 133.38
On 2024-02-20
132.05
On 2024-02-20
-0.55 -0.41 -- -- -- 132.28
MTD 134.94
On 2024-02-15
125.45
On 2024-02-13
3.91 3.05 132.80
On 2024-02-12
125.45
On 2024-02-13
-5.54 130.63
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y