Hyatt Hotels Corporation ( H) - Price History
Monthly price history for H (Hyatt Hotels Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $193.30 | $193.30 |
| May 2026 | $181.36 | $181.36 |
| April 2026 | $167.44 | $167.57 |
| March 2026 | $143.67 | $143.79 |
| February 2026 | $161.22 | $161.50 |
| January 2026 | $156.10 | $156.37 |
| December 2025 | $160.04 | $160.32 |
| November 2025 | $164.10 | $164.39 |
| October 2025 | $137.04 | $137.41 |
| September 2025 | $141.55 | $141.93 |
| August 2025 | $143.89 | $144.28 |
| July 2025 | $140.44 | $140.97 |
| June 2025 | $139.13 | $139.65 |
| May 2025 | $131.54 | $132.03 |
| April 2025 | $112.13 | $112.68 |
| March 2025 | $121.90 | $122.50 |
| February 2025 | $140.26 | $140.95 |
| January 2025 | $157.29 | $158.23 |
| December 2024 | $156.05 | $156.98 |
| November 2024 | $157 | $157.94 |
| October 2024 | $144.45 | $145.45 |
| September 2024 | $151.15 | $152.20 |
| August 2024 | $150.87 | $151.92 |
| July 2024 | $146.16 | $147.33 |
| June 2024 | $150.72 | $151.92 |
| May 2024 | $146.30 | $147.47 |
| April 2024 | $147.46 | $148.79 |
| March 2024 | $158.20 | $159.62 |
| February 2024 | $152.22 | $153.59 |
| January 2024 | $127.10 | $128.37 |
| December 2023 | $129.12 | $130.41 |
| November 2023 | $113.62 | $114.76 |
| October 2023 | $101.29 | $102.44 |
| September 2023 | $104.89 | $106.08 |
| August 2023 | $111.15 | $112.41 |
| July 2023 | $124.77 | $126.35 |
| June 2023 | $113.15 | $114.58 |
| May 2023 | $106.14 | $107.48 |
| April 2023 | $112.72 | $114.30 |
| March 2023 | $110.24 | $111.79 |
| February 2023 | $114.63 | $116.24 |
| January 2023 | $107.61 | $109.12 |
| December 2022 | $89.20 | $90.45 |
| November 2022 | $98.93 | $100.32 |
| October 2022 | $92.90 | $94.21 |
| September 2022 | $79.84 | $80.96 |
| August 2022 | $88.38 | $89.62 |
| July 2022 | $81.60 | $82.75 |
| June 2022 | $72.88 | $73.91 |
| May 2022 | $87.16 | $88.39 |
| April 2022 | $93.64 | $94.96 |
| March 2022 | $94.13 | $95.45 |
| February 2022 | $95.76 | $97.11 |
| January 2022 | $90.34 | $91.61 |
| December 2021 | $94.57 | $95.90 |
| November 2021 | $77.68 | $78.77 |
| October 2021 | $84.02 | $85.20 |
| September 2021 | $76.03 | $77.10 |
| August 2021 | $72.57 | $73.59 |
| July 2021 | $78.76 | $79.87 |
| June 2021 | $76.56 | $77.64 |
| May 2021 | $77 | $78.08 |
| April 2021 | $81.19 | $82.33 |
| March 2021 | $81.55 | $82.70 |
| February 2021 | $86.73 | $87.95 |
| January 2021 | $64.75 | $65.66 |
| December 2020 | $73.22 | $74.25 |
| November 2020 | $70.97 | $71.97 |
| October 2020 | $54.38 | $55.14 |
| September 2020 | $52.63 | $53.37 |
| August 2020 | $55.71 | $56.49 |
| July 2020 | $47.33 | $48 |
| June 2020 | $49.59 | $50.29 |
| May 2020 | $54.33 | $55.09 |
| April 2020 | $55.48 | $56.26 |
| March 2020 | $47.24 | $47.90 |
| February 2020 | $75.54 | $76.60 |
| January 2020 | $83.17 | $84.54 |
| December 2019 | $88.26 | $89.71 |
| November 2019 | $79.49 | $80.80 |
| October 2019 | $73.35 | $74.74 |
| September 2019 | $72.30 | $73.67 |
| August 2019 | $70.81 | $72.15 |
| July 2019 | $75.72 | $77.35 |
| June 2019 | $74.52 | $76.13 |
| May 2019 | $70.71 | $72.24 |
| April 2019 | $74.92 | $76.73 |
| March 2019 | $70.85 | $72.57 |
| February 2019 | $71.05 | $72.77 |
| January 2019 | $68.08 | $69.91 |
| December 2018 | $65.83 | $67.60 |
| November 2018 | $69.44 | $71.31 |
| October 2018 | $67.25 | $69.20 |
| September 2018 | $77.34 | $79.59 |
| August 2018 | $75.03 | $77.36 |
| July 2018 | $75.88 | $78.23 |
| June 2018 | $74.83 | $77.15 |
| May 2018 | $79.13 | $81.73 |
| April 2018 | $74.42 | $76.87 |
| March 2018 | $73.83 | $76.26 |
| February 2018 | $74.67 | $77.27 |
| January 2018 | $78.56 | $81.30 |
| December 2017 | $71.06 | $73.54 |
| November 2017 | $69.92 | $72.36 |
| October 2017 | $60.55 | $62.66 |
| September 2017 | $59.71 | $61.79 |
| August 2017 | $57.51 | $59.51 |
| July 2017 | $53.70 | $55.57 |
| June 2017 | $54.32 | $56.21 |
| May 2017 | $55.76 | $57.70 |
| April 2017 | $53.63 | $55.50 |
| March 2017 | $52.16 | $53.98 |
| February 2017 | $49.61 | $51.34 |
| January 2017 | $52.87 | $54.71 |
| December 2016 | $53.40 | $55.26 |
| November 2016 | $49.61 | $51.34 |
| October 2016 | $49.08 | $50.79 |
| September 2016 | $47.56 | $49.22 |
| August 2016 | $51.68 | $53.48 |
| July 2016 | $48.74 | $50.44 |
| June 2016 | $47.49 | $49.14 |
| May 2016 | $44.36 | $45.91 |
| April 2016 | $46.27 | $47.88 |
| March 2016 | $47.82 | $49.49 |
| February 2016 | $44.60 | $46.15 |
| January 2016 | $37.38 | $38.68 |
| December 2015 | $45.44 | $47.02 |
| November 2015 | $47.63 | $49.29 |
| October 2015 | $48.70 | $50.40 |
| September 2015 | $45.52 | $47.10 |
| August 2015 | $49.51 | $51.23 |
| July 2015 | $53.95 | $55.83 |
| June 2015 | $54.78 | $56.69 |
| May 2015 | $55.53 | $57.46 |
| April 2015 | $56.10 | $58.05 |
| March 2015 | $57.23 | $59.22 |
| February 2015 | $58.50 | $60.54 |
| January 2015 | $54.37 | $56.26 |
| December 2014 | $58.18 | $60.21 |
| November 2014 | $56.95 | $58.93 |
| October 2014 | $57.23 | $59.22 |
| September 2014 | $58.48 | $60.52 |
| August 2014 | $59.03 | $61.09 |
| July 2014 | $56.85 | $58.83 |
| June 2014 | $58.93 | $60.98 |
| May 2014 | $59.10 | $61.16 |
| April 2014 | $54.39 | $56.28 |
| March 2014 | $52 | $53.81 |
| February 2014 | $50.40 | $52.16 |
| January 2014 | $46.18 | $47.79 |
| December 2013 | $47.80 | $49.46 |
| November 2013 | $46.74 | $48.37 |
| October 2013 | $46 | $47.60 |
| September 2013 | $41.51 | $42.96 |
| August 2013 | $41.94 | $43.40 |
| July 2013 | $43.73 | $45.25 |
| June 2013 | $39 | $40.36 |
| May 2013 | $39.74 | $41.12 |
| April 2013 | $41.24 | $42.68 |
| March 2013 | $41.78 | $43.23 |
| February 2013 | $39.71 | $41.09 |
| January 2013 | $38.72 | $40.07 |
| December 2012 | $37.27 | $38.57 |
| November 2012 | $35.27 | $36.50 |
| October 2012 | $35.27 | $36.50 |
| September 2012 | $38.80 | $40.15 |
| August 2012 | $36.65 | $37.93 |
| July 2012 | $34.35 | $35.55 |
| June 2012 | $35.91 | $37.16 |
| May 2012 | $35.74 | $36.99 |
| April 2012 | $41.58 | $43.03 |
| March 2012 | $41.28 | $42.72 |
| February 2012 | $40.02 | $41.41 |
| January 2012 | $41.19 | $42.62 |
| December 2011 | $36.37 | $37.64 |
| November 2011 | $34.49 | $35.69 |
| October 2011 | $35.94 | $37.19 |
| September 2011 | $30.31 | $31.37 |
| August 2011 | $34.32 | $35.51 |
| July 2011 | $37.48 | $38.79 |
| June 2011 | $39.45 | $40.82 |
| May 2011 | $43.08 | $44.58 |
| April 2011 | $42.82 | $44.31 |
| March 2011 | $41.59 | $43.04 |
| February 2011 | $44.21 | $45.75 |
| January 2011 | $46.96 | $48.59 |
| December 2010 | $44.22 | $45.76 |
| November 2010 | $40.45 | $41.86 |
| October 2010 | $38.94 | $40.30 |
| September 2010 | $36.13 | $37.39 |
| August 2010 | $36.39 | $37.66 |
| July 2010 | $37.79 | $39.11 |
| June 2010 | $35.84 | $37.09 |
| May 2010 | $39.10 | $40.46 |
| April 2010 | $39.78 | $41.17 |
| March 2010 | $37.65 | $38.96 |
| February 2010 | $32.30 | $33.43 |
| January 2010 | $28.62 | $29.62 |
| December 2009 | $28.81 | $29.81 |
| November 2009 | $27.78 | $28.75 |
H
Price: $193.30
52 week price:
Dividend Yield: 0.32%
5-year range yield:
Forward Dividend Yield: 0.32%
Payout Ratio: 6.44%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -0.34 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Lodging
Country: United States
Volume: 735698
Ebitda: 410.0 millionMarket Capitalization: 17.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4