H: Hyatt Hotels Corporation

As of Friday, December 8th, 2023

$ 122.64

+1.82 +1.51%

Open: 120.95
High: 123.26
Low: 120.69
Volume: 832,380
Previous Close on Thursday, December 7th, 2023

$ 120.82

+2.70 +2.29%

Open: 118.12
High: 120.85
Low: 118.12
Volume: 697,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 120.95 123.26 120.69 122.64 832,380 +1.82 +1.51
2023-12-07 118.12 120.85 118.12 120.82 697,178 +2.70 +2.29
2023-12-06 118.08 119.93 117.86 118.12 739,195 +1.12 +0.96
2023-12-05 118.96 119.57 116.20 117.00 1,290,414 -3.04 -2.53
2023-12-04 118.02 121.13 118.02 120.04 1,001,666 +1.94 +1.64
2023-12-01 114.75 118.29 114.02 118.10 870,373 +3.34 +2.91
2023-11-30 114.04 114.80 112.85 114.76 527,063 +0.95 +0.83
2023-11-29 114.46 115.07 113.64 113.81 716,234 -0.38 -0.33
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 123.26
On 2023-12-08		 116.20
On 2023-12-05		 4.54 3.84 121.13
On 2023-12-04		 116.20
On 2023-12-05		 -4.07 119.72
10D 123.26
On 2023-12-08		 112.85
On 2023-11-30		 5.86 5.02 121.13
On 2023-12-04		 116.20
On 2023-12-05		 -4.07 117.54
20D 123.26
On 2023-12-08		 104.77
On 2023-11-10		 16.74 15.81 121.13
On 2023-12-04		 116.20
On 2023-12-05		 -4.07 115.40
WTD 123.26
On 2023-12-08		 116.20
On 2023-12-05		 4.54 3.84 121.13
On 2023-12-04		 116.20
On 2023-12-05		 -4.07 119.72
MTD 123.26
On 2023-12-08		 114.02
On 2023-12-01		 7.88 6.87 121.13
On 2023-12-04		 116.20
On 2023-12-05		 -4.07 119.45
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index