H: Hyatt Hotels Corporation

As of Friday, November 21st, 2025

$ 158.48

+9.05 +6.06%

Open: 151.41
High: 158.85
Low: 150.93
Volume: 880,042
Previous Close on Thursday, November 20th, 2025

$ 149.43

-0.61 -0.41%

Open: 151.40
High: 153.83
Low: 148.97
Volume: 631,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 151.41 158.85 150.93 158.48 880,042 +9.05 +6.06
2025-11-20 151.40 153.83 148.97 149.43 631,791 -0.61 -0.41
2025-11-19 149.72 151.95 148.88 150.04 658,471 +0.72 +0.48
2025-11-18 147.71 150.27 147.10 149.32 0 +0.36 +0.24
2025-11-17 151.28 151.67 148.34 148.96 590,383 -3.34 -2.19
2025-11-14 150.00 153.00 149.27 152.30 608,625 +0.18 +0.12
2025-11-13 156.24 157.26 151.65 152.12 970,952 -4.73 -3.02
2025-11-12 155.01 157.70 154.25 156.85 918,086 +0.37 +0.24
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 158.85
On 2025-11-21		 147.10
On 2025-11-18		 6.18 4.06 151.67
On 2025-11-17		 147.10
On 2025-11-18		 -3.01 151.25
10D 158.85
On 2025-11-21		 147.10
On 2025-11-18		 3.14 2.02 158.84
On 2025-11-11		 147.10
On 2025-11-18		 -7.39 153.06
20D 158.85
On 2025-11-21		 134.18
On 2025-11-03		 9.61 6.46 150.16
On 2025-10-27		 134.18
On 2025-11-03		 -10.64 147.86
WTD 158.85
On 2025-11-21		 147.10
On 2025-11-18		 6.18 4.06 151.67
On 2025-11-17		 147.10
On 2025-11-18		 -3.01 151.25
MTD 158.85
On 2025-11-21		 134.18
On 2025-11-03		 21.07 15.33 158.84
On 2025-11-11		 147.10
On 2025-11-18		 -7.39 149.49
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.02 +0.82 +3.69 315,511
H

Hyatt Hotels Corporation

158.48 +9.05 +6.06 880,042