H: Hyatt Hotels Corporation

As of Friday, January 17th, 2025

$ 155.99

+1.02 +0.66%

Open: 156.21
High: 157.81
Low: 155.79
Volume: 359,787
Previous Close on Thursday, January 16th, 2025

$ 154.97

+0.25 +0.16%

Open: 155.14
High: 156.70
Low: 153.91
Volume: 336,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 156.21 157.81 155.79 155.99 359,785 +1.02 +0.66
2025-01-16 155.14 156.70 153.91 154.97 336,435 +0.25 +0.16
2025-01-15 157.61 157.88 154.41 154.72 390,058 +0.78 +0.51
2025-01-14 153.55 154.50 152.12 153.94 410,023 +1.55 +1.02
2025-01-13 150.00 153.14 150.00 152.39 541,749 +1.32 +0.87
2025-01-10 150.00 152.86 150.00 151.07 445,970 -1.27 -0.83
2025-01-08 152.31 153.36 151.83 152.34 468,349 -0.75 -0.49
2025-01-07 154.70 156.28 152.41 153.09 450,844 -0.62 -0.40
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 157.88
On 2025-01-15		 150.00
On 2025-01-13		 4.92 3.26 157.88
On 2025-01-15		 153.91
On 2025-01-16		 -2.51 154.40
10D 159.04
On 2025-01-06		 150.00
On 2025-01-10		 -0.32 -0.20 159.04
On 2025-01-06		 150.00
On 2025-01-10		 -5.68 153.89
20D 161.50
On 2024-12-20		 150.00
On 2025-01-10		 -1.65 -1.05 161.50
On 2024-12-20		 150.00
On 2025-01-10		 -7.12 155.54
WTD 157.88
On 2025-01-15		 150.00
On 2025-01-13		 4.92 3.26 157.88
On 2025-01-15		 153.91
On 2025-01-16		 -2.51 154.40
MTD 159.04
On 2025-01-06		 150.00
On 2025-01-10		 -0.99 -0.63 159.04
On 2025-01-06		 150.00
On 2025-01-10		 -5.68 154.11
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

155.99 +1.02 +0.66 359,787