H: Hyatt Hotels Corporation

As of Friday, October 17th, 2025

$ 145.41

+1.21 +0.84%

Open: 144.76
High: 146.90
Low: 144.08
Volume: 496,230
Previous Close on Thursday, October 16th, 2025

$ 144.20

-2.55 -1.74%

Open: 146.71
High: 147.63
Low: 143.19
Volume: 1,012,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 144.76 146.90 144.08 145.41 496,230 +1.21 +0.84
2025-10-16 146.71 147.63 143.19 144.20 1,012,678 -2.55 -1.74
2025-10-15 148.52 149.53 145.45 146.75 813,008 -1.00 -0.68
2025-10-14 144.31 149.05 144.31 147.75 564,771 +1.74 +1.19
2025-10-13 144.06 147.37 143.01 146.01 872,216 +3.37 +2.36
2025-10-10 146.48 147.29 142.11 142.64 1,004,674 -3.16 -2.17
2025-10-09 146.18 149.99 145.10 145.80 1,007,592 +0.72 +0.50
2025-10-08 145.20 147.35 143.31 145.08 864,465 +0.37 +0.26
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 149.53
On 2025-10-15		 143.01
On 2025-10-13		 2.77 1.94 149.53
On 2025-10-15		 143.19
On 2025-10-16		 -4.24 146.02
10D 149.99
On 2025-10-09		 142.11
On 2025-10-10		 -1.58 -1.07 149.99
On 2025-10-09		 142.11
On 2025-10-10		 -5.26 145.59
20D 149.99
On 2025-10-09		 137.84
On 2025-09-25		 2.37 1.66 149.99
On 2025-10-09		 142.11
On 2025-10-10		 -5.26 143.92
WTD 149.53
On 2025-10-15		 143.01
On 2025-10-13		 2.77 1.94 149.53
On 2025-10-15		 143.19
On 2025-10-16		 -4.24 146.02
MTD 149.99
On 2025-10-09		 141.16
On 2025-10-01		 3.48 2.45 149.99
On 2025-10-09		 142.11
On 2025-10-10		 -5.26 145.57
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

145.41 +1.21 +0.84 496,230