H: Hyatt Hotels Corporation

As of Friday, May 22nd, 2026

$ 174.15

-1.37 -0.78%

Open: 177.10
High: 177.67
Low: 174.01
Volume: 779,154
Previous Close on Thursday, May 21st, 2026

$ 175.52

+2.33 +1.35%

Open: 170.14
High: 177.15
Low: 169.50
Volume: 619,599

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-18 166.75 172.94 166.68 169.40 590,974 +0.62 +0.37
2026-05-15 169.37 170.67 167.25 168.78 904,476 -1.20 -0.71
2026-05-14 169.63 171.29 166.89 169.98 765,112 +2.72 +1.63
2026-05-13 166.00 167.97 164.18 167.26 597,056 +0.79 +0.47
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 177.67
On 2026-05-22		 163.04
On 2026-05-20		 5.37 3.18 172.94
On 2026-05-18		 164.34
On 2026-05-19		 -4.97 171.33
10D 177.67
On 2026-05-22		 163.04
On 2026-05-20		 6.55 3.91 172.94
On 2026-05-18		 164.34
On 2026-05-19		 -4.97 169.43
20D 177.67
On 2026-05-22		 156.86
On 2026-04-29		 9.89 6.02 173.09
On 2026-04-30		 158.62
On 2026-05-04		 -8.36 166.97
WTD 177.67
On 2026-05-22		 163.04
On 2026-05-20		 5.37 3.18 172.94
On 2026-05-18		 164.34
On 2026-05-19		 -4.97 171.33
MTD 177.67
On 2026-05-22		 158.62
On 2026-05-04		 6.58 3.93 170.21
On 2026-05-01		 158.62
On 2026-05-04		 -6.81 167.91
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CLB

Core Laboratories Inc.

14.22 -0.28 -1.93 480,024
CPF

Central Pacific Financial Corp.

34.73 -0.08 -0.23 135,185
BL

BlackLine Inc.

28.90 -0.04 -0.14 9,111
SPB

Spectrum Brands Holdings, Inc.

78.35 +2.82 +3.73 468,748
H

Hyatt Hotels Corporation

174.15 -1.37 -0.78 779,154