H: Hyatt Hotels Corporation

As of Thursday, November 5th, 2026

$ 183.78

-6.40 -3.37%

Open: 190.23
High: 190.69
Low: 182.77
Volume: 999,539
Previous Close on Wednesday, November 4th, 2026

$ 190.18

+4.74 +2.56%

Open: 189.84
High: 190.63
Low: 186.11
Volume: 793,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 190.23 190.69 182.77 183.78 999,539 -6.40 -3.37
2026-11-04 189.84 190.63 186.11 190.18 793,379 +4.74 +2.56
2026-11-03 185.97 188.13 184.74 185.44 769,219 -0.52 -0.28
2026-11-02 185.68 188.75 184.14 185.96 1,202,001 +5.39 +2.98
2026-10-30 181.58 184.30 179.67 180.57 986,414 -3.73 -2.02
2026-10-29 175.10 186.32 175.10 184.30 1,591,732 +10.95 +6.32
2026-10-28 172.04 174.48 171.32 173.35 1,002,314 +0.38 +0.22
2026-10-27 168.99 172.97 166.83 172.97 900,771 +1.01 +0.59
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 190.69
On 2026-11-05		 179.67
On 2026-10-30		 -0.52 -0.28 188.75
On 2026-11-02		 184.74
On 2026-11-03		 -2.13 185.19
10D 190.69
On 2026-11-05		 166.83
On 2026-10-27		 6.82 3.85 176.04
On 2026-10-26		 166.83
On 2026-10-27		 -5.23 180.11
20D 190.69
On 2026-11-05		 158.77
On 2026-10-09		 24.35 15.27 180.21
On 2026-10-21		 166.83
On 2026-10-27		 -7.42 174.46
WTD 190.69
On 2026-11-05		 182.77
On 2026-11-05		 3.21 1.78 188.75
On 2026-11-02		 184.74
On 2026-11-03		 -2.13 186.34
MTD 190.69
On 2026-11-05		 182.77
On 2026-11-05		 3.21 1.78 188.75
On 2026-11-02		 184.74
On 2026-11-03		 -2.13 186.34
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
DON

WisdomTree US MidCap Dividend ETF

57.01 -1.46 -2.50 151,682
KGS

Kodiak Gas Services Inc.

38.93 -2.33 -5.65 4,106,106
AIN

Albany International Corp.

67.03 -4.99 -6.93 355,182
EW

Edwards Lifesciences Corp

100.82 -3.72 -3.56 9,154,082
H

Hyatt Hotels Corporation

183.78 -6.40 -3.37 999,539