H: Hyatt Hotels Corporation

As of Wednesday, April 16th, 2025

$ 106.01

-2.46 -2.27%

Open: 107.60
High: 108.92
Low: 104.52
Volume: 1,163,910
Previous Close on Tuesday, April 15th, 2025

$ 108.47

-0.60 -0.55%

Open: 109.67
High: 111.00
Low: 108.02
Volume: 673,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 107.60 108.92 104.52 106.01 1,163,910 -2.46 -2.27
2025-04-15 109.67 111.00 108.02 108.47 673,660 -0.60 -0.55
2025-04-14 111.90 112.20 107.15 109.07 1,221,504 -3.46 -3.07
2025-04-11 111.25 113.25 108.79 112.53 627,754 +1.28 +1.15
2025-04-10 115.00 116.79 108.45 111.25 851,934 -7.91 -6.64
2025-04-09 103.27 120.16 102.43 119.16 1,668,939 +14.89 +14.28
2025-04-08 110.90 110.95 102.74 104.27 1,210,497 -1.73 -1.63
2025-04-07 105.32 112.45 102.74 106.00 1,825,410 -3.76 -3.43
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 116.79
On 2025-04-10		 104.52
On 2025-04-16		 -13.15 -11.04 116.79
On 2025-04-10		 104.52
On 2025-04-16		 -10.51 109.47
10D 120.16
On 2025-04-09		 102.43
On 2025-04-09		 -18.75 -15.03 118.60
On 2025-04-03		 102.74
On 2025-04-07		 -13.37 110.18
20D 127.42
On 2025-03-26		 102.43
On 2025-04-09		 -19.69 -15.66 127.42
On 2025-03-26		 102.43
On 2025-04-09		 -19.62 116.86
WTD 112.20
On 2025-04-14		 104.52
On 2025-04-16		 -6.52 -5.79 112.20
On 2025-04-14		 104.52
On 2025-04-16		 -6.84 107.85
MTD 125.07
On 2025-04-02		 102.43
On 2025-04-09		 -16.49 -13.46 125.07
On 2025-04-02		 102.43
On 2025-04-09		 -18.11 112.36
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PWV

Invesco Dynamic Large Cap Value ETF

54.57 -0.61 -1.11 112,011
IYG

iShares U.S. Financial Services ETF

73.05 -1.37 -1.84 90,343
EWZ

iShares MSCI Brazil ETF

24.79 -0.07 -0.28 13,455,928
VOE

Vanguard Mid-Cap Value ETF

149.84 -1.56 -1.03 486,123
H

Hyatt Hotels Corporation

106.01 -2.46 -2.27 1,163,910