H: Hyatt Hotels Corporation

As of Thursday, May 8th, 2025

$ 126.95

+3.10 +2.50%

Open: 126.21
High: 128.70
Low: 125.18
Volume: 1,538,600
Previous Close on Wednesday, May 7th, 2025

$ 123.85

+2.29 +1.88%

Open: 122.62
High: 125.93
Low: 121.94
Volume: 1,326,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 126.21 128.70 125.18 126.95 1,538,599 +3.10 +2.50
2025-05-07 122.62 125.93 121.94 123.85 1,326,034 +2.29 +1.88
2025-05-06 121.44 123.21 120.36 121.56 1,111,999 -0.65 -0.53
2025-05-05 121.68 123.87 120.64 122.21 1,063,973 -0.77 -0.63
2025-05-02 121.24 124.05 120.74 122.98 1,581,620 +4.30 +3.62
2025-05-01 121.12 124.26 117.61 118.68 1,548,542 +6.00 +5.32
2025-04-30 110.10 112.81 108.24 112.68 968,069 -0.67 -0.59
2025-04-29 113.02 114.12 111.48 113.35 835,493 +0.57 +0.51
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 128.70
On 2025-05-08		 120.36
On 2025-05-06		 8.27 6.97 124.05
On 2025-05-02		 120.36
On 2025-05-06		 -2.97 123.51
10D 128.70
On 2025-05-08		 108.24
On 2025-04-30		 14.10 12.49 115.21
On 2025-04-28		 108.24
On 2025-04-30		 -6.05 118.78
20D 128.70
On 2025-05-08		 102.93
On 2025-04-21		 7.79 6.54 116.79
On 2025-04-10		 102.93
On 2025-04-21		 -11.87 113.81
WTD 128.70
On 2025-05-08		 120.36
On 2025-05-06		 3.97 3.23 123.87
On 2025-05-05		 120.36
On 2025-05-06		 -2.83 123.64
MTD 128.70
On 2025-05-08		 117.61
On 2025-05-01		 14.27 12.66 124.26
On 2025-05-01		 120.36
On 2025-05-06		 -3.13 122.71
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

126.95 +3.10 +2.50 1,538,600