H: Hyatt Hotels Corporation

As of Friday, May 17th, 2024

$ 149.05

-0.12 -0.08%

Open: 149.32
High: 149.68
Low: 148.56
Volume: 382,232
Previous Close on Thursday, May 16th, 2024

$ 149.17

-0.04 -0.03%

Open: 149.52
High: 149.85
Low: 148.57
Volume: 472,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 149.32 149.68 148.56 149.05 382,232 -0.12 -0.08
2024-05-16 149.52 149.85 148.57 149.17 472,217 -0.04 -0.03
2024-05-15 151.85 151.85 148.62 149.21 699,781 -1.26 -0.84
2024-05-14 150.00 150.74 149.30 150.47 389,172 +1.24 +0.83
2024-05-13 153.14 153.51 149.09 149.23 475,696 -2.97 -1.95
2024-05-10 152.87 153.35 150.03 152.20 594,390 -0.07 -0.05
2024-05-09 142.00 152.50 139.68 152.27 1,446,943 +4.45 +3.01
2024-05-08 149.23 149.68 147.42 147.82 929,465 -2.58 -1.72
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 153.51
On 2024-05-13		 148.56
On 2024-05-17		 -3.15 -2.07 153.51
On 2024-05-13		 148.56
On 2024-05-17		 -3.22 149.43
10D 153.51
On 2024-05-13		 139.68
On 2024-05-09		 -1.45 -0.96 153.51
On 2024-05-13		 148.56
On 2024-05-17		 -3.22 150.12
20D 156.01
On 2024-04-24		 139.68
On 2024-05-09		 2.68 1.83 156.01
On 2024-04-24		 139.68
On 2024-05-09		 -10.47 150.21
WTD 153.51
On 2024-05-13		 148.56
On 2024-05-17		 -3.15 -2.07 153.51
On 2024-05-13		 148.56
On 2024-05-17		 -3.22 149.43
MTD 153.99
On 2024-05-03		 139.68
On 2024-05-09		 0.26 0.17 153.99
On 2024-05-03		 139.68
On 2024-05-09		 -9.29 150.18
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DXC

DXC Technology Co

16.52 -3.36 -16.90 13,466,075
TBT

UltraShort Barclays 20+ Year Treasury

35.23 +0.43 +1.24 464,315
DKS

DICK'S Sporting Goods Inc.

194.54 -2.38 -1.21 890,313
PTC

PTC Inc.

184.22 +0.01 +0.01 1,222,430
H

Hyatt Hotels Corporation

149.05 -0.12 -0.08 382,232