H: Hyatt Hotels Corporation

As of Friday, May 30th, 2025

$ 131.44

-- 0 0%

Open: 131.44
High: 131.44
Low: 131.44
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 131.44

+0.39 +0.30%

Open: 131.79
High: 132.31
Low: 129.94
Volume: 866,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 131.79 132.31 129.94 131.44 866,758 +0.39 +0.30
2025-05-28 131.64 132.22 130.01 131.05 1,066,860 -0.80 -0.61
2025-05-27 129.34 132.68 128.09 131.85 1,289,905 +4.50 +3.53
2025-05-23 124.82 128.24 124.82 127.35 581,974 -0.19 -0.15
2025-05-22 126.74 128.23 126.31 127.54 692,448 +0.74 +0.58
2025-05-21 131.48 131.48 126.72 126.80 796,759 -5.43 -4.11
2025-05-20 132.65 133.63 131.68 132.23 600,351 -1.49 -1.11
2025-05-19 132.59 134.84 132.51 133.72 837,701 -1.31 -0.97
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 132.68
On 2025-05-27		 124.82
On 2025-05-23		 4.64 3.66 132.68
On 2025-05-27		 129.94
On 2025-05-29		 -2.06 129.85
10D 136.03
On 2025-05-16		 124.82
On 2025-05-23		 -4.81 -3.53 136.03
On 2025-05-16		 124.82
On 2025-05-23		 -8.24 131.12
20D 139.34
On 2025-05-14		 117.61
On 2025-05-01		 18.76 16.65 139.34
On 2025-05-14		 124.82
On 2025-05-23		 -10.42 129.11
WTD 132.68
On 2025-05-27		 128.09
On 2025-05-27		 4.09 3.21 132.68
On 2025-05-27		 129.94
On 2025-05-29		 -2.06 131.45
MTD 139.34
On 2025-05-14		 117.61
On 2025-05-01		 18.76 16.65 139.34
On 2025-05-14		 124.82
On 2025-05-23		 -10.42 129.11
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.00 -0.16 -0.07 1,154,164
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,144,968
PFE

Pfizer Inc.

23.53 +0.08 +0.32 7,986,845
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 3,076,384
VIX

CBOE Volatility Index

19.16 -0.02 -0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,211.59 -4.14 -0.01 180,112,758
DJTA

Dow Jones Transportation Average

14,697.87 -47.51 -0.32 41,243,870
SPX

S&P 500 Index

5,901.43 -10.74 -0.18
OEX

S&P 100 Index

2,880.41 -5.19 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,317.02 -46.93 -0.22
NYA

NYSE Composite Index

19,741.54 -2.31 -0.01
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,229.97 -5.60 -0.17
RUT

Russell 2000 Index

2,070.22 -4.56 -0.22
RUA

Russell 3000 Index

3,354.46 -5.88 -0.18
VIX

CBOE Volatility Index

19.16 -0.02 -0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.23 -13.83 -0.14
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

131.44 0.00 0.00