H: Hyatt Hotels Corporation

As of Tuesday, April 29th, 2025

$ 113.35

+0.57 +0.51%

Open: 113.02
High: 114.12
Low: 111.48
Volume: 835,493
Previous Close on Monday, April 28th, 2025

$ 112.78

-- 0 0%

Open: 113.00
High: 115.21
Low: 111.48
Volume: 1,035,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 113.02 114.12 111.48 113.35 835,493 +0.57 +0.51
2025-04-28 113.00 115.21 111.48 112.78 1,035,154 0.00 0.00
2025-04-25 112.30 114.00 111.77 112.78 445,330 -0.07 -0.06
2025-04-24 110.90 114.24 110.53 112.85 805,144 +1.95 +1.76
2025-04-23 112.02 116.32 110.00 110.90 1,154,027 +3.74 +3.49
2025-04-22 105.03 108.13 104.60 107.16 1,177,125 +2.94 +2.82
2025-04-21 104.83 105.52 102.93 104.22 976,859 -1.69 -1.60
2025-04-17 106.62 107.27 104.86 105.91 1,018,781 -0.10 -0.09
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 116.32
On 2025-04-23		 110.00
On 2025-04-23		 6.19 5.78 116.32
On 2025-04-23		 110.53
On 2025-04-24		 -4.98 112.53
10D 116.32
On 2025-04-23		 102.93
On 2025-04-21		 4.28 3.92 111.00
On 2025-04-15		 102.93
On 2025-04-21		 -7.27 109.44
20D 125.07
On 2025-04-02		 102.43
On 2025-04-09		 -9.15 -7.47 125.07
On 2025-04-02		 102.43
On 2025-04-09		 -18.11 111.41
WTD 115.21
On 2025-04-28		 111.48
On 2025-04-28		 0.57 0.51 115.21
On 2025-04-28		 111.48
On 2025-04-29		 -3.24 113.07
MTD 125.07
On 2025-04-02		 102.43
On 2025-04-09		 -9.15 -7.47 125.07
On 2025-04-02		 102.43
On 2025-04-09		 -18.11 111.41
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

116.08 +1.38 +1.20 79,242,387
H

Hyatt Hotels Corporation

113.35 +0.57 +0.51 835,493