H: Hyatt Hotels Corporation

As of Friday, August 21st, 2026

$ 180.67

+1.19 +0.66%

Open: 180.00
High: 182.96
Low: 179.45
Volume: 579,763
Previous Close on Thursday, August 20th, 2026

$ 179.48

-3.53 -1.93%

Open: 182.00
High: 183.34
Low: 178.54
Volume: 652,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 180.00 182.96 179.45 180.67 579,763 +1.19 +0.66
2026-08-20 182.00 183.34 178.54 179.48 652,422 -3.53 -1.93
2026-08-19 180.56 184.35 178.98 183.01 60,976 +4.29 +2.40
2026-08-18 180.47 182.70 178.58 178.72 682,615 -2.88 -1.59
2026-08-17 179.88 181.82 178.30 181.60 628,311 +0.62 +0.34
2026-08-14 179.88 183.24 178.93 180.98 449,638 +1.13 +0.63
2026-08-13 179.16 180.97 178.15 179.85 1,002,456 +1.48 +0.83
2026-08-12 173.56 178.41 172.35 178.37 926,942 +5.73 +3.32
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 184.35
On 2026-08-19		 178.30
On 2026-08-17		 -0.31 -0.17 184.35
On 2026-08-19		 178.54
On 2026-08-20		 -3.15 180.70
10D 184.35
On 2026-08-19		 169.86
On 2026-08-10		 2.96 1.67 177.95
On 2026-08-10		 170.42
On 2026-08-11		 -4.23 178.54
20D 193.44
On 2026-07-27		 164.87
On 2026-07-30		 -6.46 -3.45 193.44
On 2026-07-27		 164.87
On 2026-07-30		 -14.77 179.14
WTD 184.35
On 2026-08-19		 178.30
On 2026-08-17		 -0.31 -0.17 184.35
On 2026-08-19		 178.54
On 2026-08-20		 -3.15 180.70
MTD 184.35
On 2026-08-19		 168.03
On 2026-08-03		 6.61 3.80 181.35
On 2026-08-05		 169.86
On 2026-08-10		 -6.34 177.74
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CLB

Core Laboratories Inc.

12.52 +0.23 +1.87 354,701
CPF

Central Pacific Financial Corp.

37.43 -0.07 -0.19 226,856
BL

BlackLine Inc.

31.83 -0.09 -0.28 843,928
SPB

Spectrum Brands Holdings, Inc.

86.91 +0.75 +0.87 305,383
H

Hyatt Hotels Corporation

180.67 +1.19 +0.66 579,763