H: Hyatt Hotels Corporation

As of Friday, April 17th, 2026

$ 172.48

+8.40 +5.12%

Open: 167.99
High: 175.54
Low: 166.94
Volume: 1,125,237
Previous Close on Thursday, April 16th, 2026

$ 164.08

+0.62 +0.38%

Open: 163.92
High: 165.75
Low: 161.68
Volume: 849,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 167.99 175.54 166.94 172.48 1,125,237 +8.40 +5.12
2026-04-16 163.92 165.75 161.68 164.08 849,152 +0.62 +0.38
2026-04-15 164.75 164.84 161.03 163.46 673,265 +0.48 +0.29
2026-04-14 160.02 164.76 159.99 162.98 822,538 +3.78 +2.37
2026-04-13 153.63 159.53 152.92 159.20 664,604 +3.95 +2.54
2026-04-10 158.03 158.28 154.19 155.25 515,682 -0.44 -0.28
2026-04-09 151.06 157.01 149.47 155.69 897,175 +4.01 +2.64
2026-04-08 152.50 160.00 151.31 151.68 1,002,492 +6.78 +4.68
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 175.54
On 2026-04-17		 152.92
On 2026-04-13		 17.23 11.10 159.53
On 2026-04-13		 159.53
On 2026-04-13		 0.00 164.44
10D 175.54
On 2026-04-17		 140.60
On 2026-04-06		 29.01 20.22 160.00
On 2026-04-08		 149.47
On 2026-04-09		 -6.58 157.57
20D 175.54
On 2026-04-17		 137.53
On 2026-03-31		 28.14 19.50 150.62
On 2026-03-23		 137.53
On 2026-03-31		 -8.69 150.80
WTD 175.54
On 2026-04-17		 152.92
On 2026-04-13		 17.23 11.10 159.53
On 2026-04-13		 159.53
On 2026-04-13		 0.00 164.44
MTD 175.54
On 2026-04-17		 139.62
On 2026-04-02		 28.69 19.95 160.00
On 2026-04-08		 149.47
On 2026-04-09		 -6.58 155.26
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

172.48 +8.40 +5.12 1,125,237