H: Hyatt Hotels Corporation

As of Wednesday, June 18th, 2025

$ 132.53

-1.43 -1.07%

Open: 133.59
High: 136.53
Low: 132.53
Volume: 877,556
Previous Close on Tuesday, June 17th, 2025

$ 133.96

-0.71 -0.53%

Open: 133.78
High: 135.36
Low: 132.64
Volume: 750,707

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 133.26 134.79 132.44 133.97 814,901 +1.35 +1.02
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		 -1.84 -1.37 134.66
On 2025-06-12		 128.55
On 2025-06-13		 -4.53 132.96
10D 136.53
On 2025-06-18		 128.55
On 2025-06-13		 1.57 1.20 136.00
On 2025-06-11		 128.55
On 2025-06-13		 -5.48 133.04
20D 136.53
On 2025-06-18		 124.82
On 2025-05-23		 0.30 0.23 136.00
On 2025-06-11		 128.55
On 2025-06-13		 -5.48 131.64
WTD 136.53
On 2025-06-18		 131.21
On 2025-06-16		 1.97 1.51 134.76
On 2025-06-16		 134.76
On 2025-06-16		 0.00 133.72
MTD 136.53
On 2025-06-18		 127.54
On 2025-06-02		 0.50 0.38 136.00
On 2025-06-11		 128.55
On 2025-06-13		 -5.48 132.67
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

92.28 +0.69 +0.75 5,524,963
BK

The Bank of New York Mellon

91.60 +1.83 +2.04 5,006,075
H

Hyatt Hotels Corporation

132.53 -1.43 -1.07 877,556