H: Hyatt Hotels Corporation

As of Friday, June 20th, 2025

$ 131.72

-0.81 -0.61%

Open: 133.53
High: 133.76
Low: 130.99
Volume: 1,658,060
Previous Close on Wednesday, June 18th, 2025

$ 132.53

-1.43 -1.07%

Open: 133.59
High: 136.53
Low: 132.53
Volume: 877,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 133.53 133.76 130.99 131.72 1,658,060 -0.81 -0.61
2025-06-18 133.59 136.53 132.53 132.53 877,556 -1.43 -1.07
2025-06-17 133.78 135.36 132.64 133.96 750,707 -0.71 -0.53
2025-06-16 132.22 134.76 131.21 134.67 1,164,734 +4.11 +3.15
2025-06-13 129.91 132.82 128.55 130.56 955,181 -2.50 -1.88
2025-06-12 132.34 134.66 131.53 133.06 1,161,341 -1.31 -0.97
2025-06-11 135.52 136.00 133.57 134.37 1,125,309 -0.36 -0.27
2025-06-10 134.70 135.77 133.56 134.73 659,699 +0.76 +0.57
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 136.53
On 2025-06-18		 128.55
On 2025-06-13		 -1.34 -1.01 136.53
On 2025-06-18		 130.99
On 2025-06-20		 -4.06 132.69
10D 136.53
On 2025-06-18		 128.55
On 2025-06-13		 1.76 1.35 136.00
On 2025-06-11		 128.55
On 2025-06-13		 -5.48 133.22
20D 136.53
On 2025-06-18		 124.82
On 2025-05-23		 4.92 3.88 136.00
On 2025-06-11		 128.55
On 2025-06-13		 -5.48 131.89
WTD 136.53
On 2025-06-18		 130.99
On 2025-06-20		 1.16 0.89 136.53
On 2025-06-18		 130.99
On 2025-06-20		 -4.06 133.22
MTD 136.53
On 2025-06-18		 127.54
On 2025-06-02		 -0.31 -0.23 136.00
On 2025-06-11		 128.55
On 2025-06-13		 -5.48 132.60
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

131.72 -0.81 -0.61 1,658,060