H: Hyatt Hotels Corporation

As of Friday, August 14th, 2026

$ 180.98

+1.13 +0.63%

Open: 179.88
High: 183.24
Low: 178.93
Volume: 449,648
Previous Close on Thursday, August 13th, 2026

$ 179.85

+1.48 +0.83%

Open: 179.16
High: 180.97
Low: 178.15
Volume: 1,002,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 179.88 183.24 178.93 180.98 449,638 +1.13 +0.63
2026-08-13 179.16 180.97 178.15 179.85 1,002,456 +1.48 +0.83
2026-08-12 173.56 178.41 172.35 178.37 926,942 +5.73 +3.32
2026-08-11 170.42 173.72 170.42 172.64 916,605 +2.56 +1.51
2026-08-10 175.77 177.95 169.86 170.08 671,595 -7.63 -4.29
2026-08-07 180.59 180.59 176.46 177.71 781,316 -1.17 -0.65
2026-08-06 178.50 180.58 178.01 178.88 710,945 -0.03 -0.02
2026-08-05 174.17 181.35 174.17 178.91 879,307 +5.31 +3.06
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 183.24
On 2026-08-14		 169.86
On 2026-08-10		 3.27 1.84 177.95
On 2026-08-10		 170.42
On 2026-08-11		 -4.23 176.38
10D 183.24
On 2026-08-14		 168.03
On 2026-08-03		 6.92 3.98 181.35
On 2026-08-05		 169.86
On 2026-08-10		 -6.34 176.26
20D 193.44
On 2026-07-27		 164.87
On 2026-07-30		 -9.67 -5.07 193.44
On 2026-07-27		 164.87
On 2026-07-30		 -14.77 180.83
WTD 183.24
On 2026-08-14		 169.86
On 2026-08-10		 3.27 1.84 177.95
On 2026-08-10		 170.42
On 2026-08-11		 -4.23 176.38
MTD 183.24
On 2026-08-14		 168.03
On 2026-08-03		 6.92 3.98 181.35
On 2026-08-05		 169.86
On 2026-08-10		 -6.34 176.26
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

233.28 -2.79 -1.18 57,975
ABCB

Ameris Bancorp

89.77 +0.38 +0.43 204,059
H

Hyatt Hotels Corporation

180.98 +1.13 +0.63 449,648