H: Hyatt Hotels Corporation

As of Monday, September 15th, 2025

$ 140.38

-3.06 -2.13%

Open: 143.63
High: 144.08
Low: 140.38
Volume: 748,037
Previous Close on Friday, September 12th, 2025

$ 143.44

-2.38 -1.63%

Open: 145.63
High: 146.05
Low: 142.88
Volume: 788,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 143.63 144.08 140.38 140.38 747,930 -3.06 -2.13
2025-09-12 145.63 146.05 142.88 143.44 788,878 -2.38 -1.63
2025-09-11 141.86 146.35 141.80 145.82 825,816 +3.76 +2.65
2025-09-10 142.93 144.79 141.44 142.06 494,740 -2.19 -1.52
2025-09-09 147.11 148.00 143.86 144.25 965,283 -1.16 -0.80
2025-09-08 145.04 145.56 144.00 145.41 682,344 +0.46 +0.32
2025-09-05 145.38 147.31 143.27 144.95 549,828 -0.33 -0.23
2025-09-04 143.50 145.54 142.28 145.28 706,901 +1.84 +1.28
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 148.00
On 2025-09-09		 140.38
On 2025-09-15		 -5.03 -3.46 148.00
On 2025-09-09		 140.38
On 2025-09-15		 -5.15 143.19
10D 148.00
On 2025-09-09		 140.38
On 2025-09-15		 -3.90 -2.70 148.00
On 2025-09-09		 140.38
On 2025-09-15		 -5.15 143.80
20D 148.00
On 2025-09-09		 135.71
On 2025-08-21		 -0.75 -0.53 148.00
On 2025-09-09		 140.38
On 2025-09-15		 -5.15 142.75
WTD 144.08
On 2025-09-15		 140.38
On 2025-09-15		 -3.06 -2.13 -- -- -- 140.38
MTD 148.00
On 2025-09-09		 140.38
On 2025-09-15		 -3.90 -2.70 148.00
On 2025-09-09		 140.38
On 2025-09-15		 -5.15 143.80
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

140.38 -3.06 -2.13 748,037