H: Hyatt Hotels Corporation

As of Wednesday, April 24th, 2024

$ 151.83

+2.02 +1.35%

Open: 152.10
High: 156.01
Low: 150.92
Volume: 718,406
Previous Close on Tuesday, April 23rd, 2024

$ 149.81

+3.23 +2.20%

Open: 146.47
High: 150.20
Low: 146.47
Volume: 655,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 152.10 156.01 150.92 151.83 718,406 +2.02 +1.35
2024-04-23 146.47 150.20 146.47 149.81 655,337 +3.23 +2.20
2024-04-22 147.83 148.63 145.90 146.58 534,156 +0.21 +0.14
2024-04-19 147.36 149.28 145.19 146.37 493,666 -1.43 -0.97
2024-04-18 149.51 149.82 147.53 147.80 428,029 -1.04 -0.70
2024-04-17 149.70 150.24 148.06 148.84 679,566 -0.91 -0.61
2024-04-16 150.75 151.07 148.87 149.75 492,508 -2.25 -1.48
2024-04-15 155.03 155.72 150.96 152.00 513,740 -0.75 -0.49
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 156.01
On 2024-04-24		 145.19
On 2024-04-19		 2.99 2.01 149.82
On 2024-04-18		 145.19
On 2024-04-19		 -3.09 148.48
10D 157.27
On 2024-04-11		 145.19
On 2024-04-19		 -4.06 -2.60 157.27
On 2024-04-11		 145.19
On 2024-04-19		 -7.68 150.27
20D 161.50
On 2024-03-28		 145.19
On 2024-04-19		 -7.49 -4.70 161.50
On 2024-03-28		 145.19
On 2024-04-19		 -10.10 153.89
WTD 156.01
On 2024-04-24		 145.90
On 2024-04-22		 5.46 3.73 148.63
On 2024-04-22		 148.63
On 2024-04-22		 0.00 149.41
MTD 159.98
On 2024-04-01		 145.19
On 2024-04-19		 -7.79 -4.88 159.98
On 2024-04-01		 145.19
On 2024-04-19		 -9.24 153.18
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

151.83 +2.02 +1.35 718,406