H: Hyatt Hotels Corporation

As of Tuesday, April 7th, 2026

$ 144.90

-1.09 -0.75%

Open: 145.12
High: 146.29
Low: 141.49
Volume: 54,626
Previous Close on Monday, April 6th, 2026

$ 145.99

+2.52 +1.76%

Open: 142.81
High: 146.02
Low: 140.60
Volume: 450,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 145.12 146.29 141.49 144.90 54,626 -1.09 -0.75
2026-04-06 142.81 146.02 140.60 145.99 450,643 +2.52 +1.76
2026-04-02 141.05 145.45 139.62 143.47 563,204 -0.41 -0.28
2026-04-01 143.82 145.28 141.81 143.88 648,317 +0.09 +0.06
2026-03-31 142.26 144.48 137.53 143.79 1,050,225 +3.84 +2.74
2026-03-30 141.47 144.32 139.39 139.95 52,167 -2.36 -1.66
2026-03-27 147.70 147.70 141.07 142.31 577,648 -3.65 -2.50
2026-03-26 147.40 149.90 144.88 145.96 678,742 -1.61 -1.09
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 146.29
On 2026-04-07		 137.53
On 2026-03-31		 4.95 3.54 144.48
On 2026-03-31		 144.48
On 2026-03-31		 0.00 144.41
10D 149.90
On 2026-03-26		 137.53
On 2026-03-31		 -0.64 -0.44 149.90
On 2026-03-26		 137.53
On 2026-03-31		 -8.25 144.35
20D 157.36
On 2026-03-10		 137.53
On 2026-03-31		 -10.82 -6.95 157.36
On 2026-03-10		 137.53
On 2026-03-31		 -12.60 144.80
WTD 146.29
On 2026-04-07		 140.60
On 2026-04-06		 1.43 1.00 146.02
On 2026-04-06		 146.02
On 2026-04-06		 0.00 145.45
MTD 146.29
On 2026-04-07		 139.62
On 2026-04-02		 1.11 0.77 145.28
On 2026-04-01		 145.28
On 2026-04-01		 0.00 144.56
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
G

Genpact Limited

37.49 -0.12 -0.32 1,253,263
CPF

Central Pacific Financial Corp.

32.63 -0.04 -0.12 137,329
BL

BlackLine Inc.

35.28 -0.87 -2.41 776,203
H

Hyatt Hotels Corporation

144.90 -1.09 -0.75 54,626