H: Hyatt Hotels Corporation

As of Thursday, October 9th, 2025

$ 145.80

+0.72 +0.50%

Open: 146.18
High: 149.99
Low: 145.10
Volume: 1,007,592
Previous Close on Wednesday, October 8th, 2025

$ 145.08

+0.37 +0.26%

Open: 145.20
High: 147.35
Low: 143.31
Volume: 864,465

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 147.66 147.66 143.30 144.71 944,620 -2.83 -1.92
2025-10-06 146.66 148.99 146.36 147.54 821,325 +0.55 +0.37
2025-10-03 145.37 147.01 144.01 146.99 975,343 +1.58 +1.09
2025-10-02 144.55 146.28 142.58 145.41 768,209 +1.34 +0.93
2025-10-01 141.16 144.50 141.16 144.07 1,096,305 +2.14 +1.51
2025-09-30 143.04 143.57 141.15 141.93 899,676 -2.46 -1.70
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 149.99
On 2025-10-09		 143.30
On 2025-10-07		 0.39 0.27 148.99
On 2025-10-06		 143.30
On 2025-10-07		 -3.82 146.02
10D 149.99
On 2025-10-09		 140.21
On 2025-09-26		 5.80 4.14 148.99
On 2025-10-06		 143.30
On 2025-10-07		 -3.82 144.80
20D 149.99
On 2025-10-09		 137.84
On 2025-09-25		 -0.02 -0.01 146.05
On 2025-09-12		 137.84
On 2025-09-25		 -5.62 142.98
WTD 149.99
On 2025-10-09		 143.30
On 2025-10-07		 -1.19 -0.81 148.99
On 2025-10-06		 143.30
On 2025-10-07		 -3.82 145.78
MTD 149.99
On 2025-10-09		 141.16
On 2025-10-01		 3.87 2.73 148.99
On 2025-10-06		 143.30
On 2025-10-07		 -3.82 145.66
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

119.98 -0.79 -0.65 8,289
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

48.57 -0.35 -0.72 480,840
TFX

Teleflex Incorporated

124.70 -3.73 -2.90 509,017
BK

The Bank of New York Mellon

106.82 +0.81 +0.76 3,174,081
H

Hyatt Hotels Corporation

145.80 +0.72 +0.50 1,007,592