H: Hyatt Hotels Corporation

As of Friday, May 29th, 2026

$ 181.36

-4.10 -2.21%

Open: 186.39
High: 186.97
Low: 180.74
Volume: 1,228,442
Previous Close on Thursday, May 28th, 2026

$ 185.46

+2.31 +1.26%

Open: 186.49
High: 188.50
Low: 181.61
Volume: 1,363,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 186.39 186.97 180.74 181.36 1,228,442 -4.10 -2.21
2026-05-28 186.49 188.50 181.61 185.46 1,363,665 +2.31 +1.26
2026-05-27 181.80 183.71 179.08 183.15 945,564 +3.63 +2.02
2026-05-26 177.66 180.08 174.91 179.52 1,030,872 +5.37 +3.08
2026-05-22 177.10 177.67 174.01 174.15 779,154 -1.37 -0.78
2026-05-21 170.14 177.15 169.50 175.52 619,599 +2.33 +1.35
2026-05-20 165.30 173.75 163.04 173.19 852,244 +8.79 +5.35
2026-05-19 168.41 168.79 164.34 164.40 1,001,202 -5.00 -2.95
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 188.50
On 2026-05-28		 174.01
On 2026-05-22		 5.84 3.33 188.50
On 2026-05-28		 180.74
On 2026-05-29		 -4.12 180.73
10D 188.50
On 2026-05-28		 163.04
On 2026-05-20		 11.38 6.69 172.94
On 2026-05-18		 164.34
On 2026-05-19		 -4.97 175.49
20D 188.50
On 2026-05-28		 158.62
On 2026-05-04		 13.79 8.23 170.21
On 2026-05-01		 158.62
On 2026-05-04		 -6.81 170.80
WTD 188.50
On 2026-05-28		 174.91
On 2026-05-26		 7.21 4.14 188.50
On 2026-05-28		 180.74
On 2026-05-29		 -4.12 182.37
MTD 188.50
On 2026-05-28		 158.62
On 2026-05-04		 13.79 8.23 170.21
On 2026-05-01		 158.62
On 2026-05-04		 -6.81 170.80
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

181.36 -4.10 -2.21 1,228,442