H: Hyatt Hotels Corporation

As of Thursday, July 10th, 2025

$ 152.25

+5.12 +3.48%

Open: 147.67
High: 152.38
Low: 147.03
Volume: 1,172,062
Previous Close on Wednesday, July 9th, 2025

$ 147.13

+0.80 +0.55%

Open: 147.55
High: 148.20
Low: 145.90
Volume: 753,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 147.67 152.38 147.03 152.25 1,172,062 +5.12 +3.48
2025-07-09 147.55 148.20 145.90 147.13 753,454 +0.80 +0.55
2025-07-08 146.62 148.17 146.12 146.33 879,846 +0.82 +0.56
2025-07-07 146.32 147.50 144.04 145.51 1,022,128 -1.96 -1.33
2025-07-03 146.00 148.84 145.88 147.47 634,973 +2.08 +1.43
2025-07-02 144.55 146.14 143.20 145.39 973,798 0.00 0.00
2025-07-01 141.40 147.03 140.60 145.39 2,174,642 +5.74 +4.11
2025-06-30 144.00 145.17 138.83 139.65 1,421,095 +0.28 +0.20
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 152.38
On 2025-07-10		 144.04
On 2025-07-07		 6.86 4.72 148.84
On 2025-07-03		 144.04
On 2025-07-07		 -3.22 147.74
10D 152.38
On 2025-07-10		 137.11
On 2025-06-26		 15.15 11.05 148.84
On 2025-07-03		 144.04
On 2025-07-07		 -3.22 144.74
20D 152.38
On 2025-07-10		 127.59
On 2025-06-23		 17.52 13.00 136.53
On 2025-06-18		 127.59
On 2025-06-23		 -6.55 139.20
WTD 152.38
On 2025-07-10		 144.04
On 2025-07-07		 4.78 3.24 147.50
On 2025-07-07		 147.50
On 2025-07-07		 0.00 147.81
MTD 152.38
On 2025-07-10		 140.60
On 2025-07-01		 12.60 9.02 148.84
On 2025-07-03		 144.04
On 2025-07-07		 -3.22 147.07
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

152.25 +5.12 +3.48 1,172,062