Hyatt Hotels Corporation ( H) - Price History
Monthly price history for H (Hyatt Hotels Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $158.24 | $158.24 |
| August 2026 | $166.97 | $166.97 |
| July 2026 | $173.91 | $174.06 |
| June 2026 | $193.68 | $193.84 |
| May 2026 | $181.21 | $181.36 |
| April 2026 | $167.29 | $167.57 |
| March 2026 | $143.55 | $143.79 |
| February 2026 | $161.08 | $161.50 |
| January 2026 | $155.97 | $156.37 |
| December 2025 | $159.91 | $160.32 |
| November 2025 | $163.97 | $164.39 |
| October 2025 | $136.93 | $137.41 |
| September 2025 | $141.43 | $141.93 |
| August 2025 | $143.77 | $144.28 |
| July 2025 | $140.32 | $140.97 |
| June 2025 | $139.01 | $139.65 |
| May 2025 | $131.43 | $132.03 |
| April 2025 | $112.04 | $112.68 |
| March 2025 | $121.80 | $122.50 |
| February 2025 | $140.14 | $140.95 |
| January 2025 | $157.16 | $158.23 |
| December 2024 | $155.92 | $156.98 |
| November 2024 | $156.87 | $157.94 |
| October 2024 | $144.32 | $145.45 |
| September 2024 | $151.02 | $152.20 |
| August 2024 | $150.74 | $151.92 |
| July 2024 | $146.04 | $147.33 |
| June 2024 | $150.59 | $151.92 |
| May 2024 | $146.18 | $147.47 |
| April 2024 | $147.34 | $148.79 |
| March 2024 | $158.06 | $159.62 |
| February 2024 | $152.09 | $153.59 |
| January 2024 | $126.99 | $128.37 |
| December 2023 | $129.01 | $130.41 |
| November 2023 | $113.53 | $114.76 |
| October 2023 | $101.21 | $102.44 |
| September 2023 | $104.80 | $106.08 |
| August 2023 | $111.06 | $112.41 |
| July 2023 | $124.66 | $126.35 |
| June 2023 | $113.05 | $114.58 |
| May 2023 | $106.04 | $107.48 |
| April 2023 | $112.62 | $114.30 |
| March 2023 | $110.15 | $111.79 |
| February 2023 | $114.53 | $116.24 |
| January 2023 | $107.52 | $109.12 |
| December 2022 | $89.12 | $90.45 |
| November 2022 | $98.84 | $100.32 |
| October 2022 | $92.82 | $94.21 |
| September 2022 | $79.77 | $80.96 |
| August 2022 | $88.30 | $89.62 |
| July 2022 | $81.53 | $82.75 |
| June 2022 | $72.82 | $73.91 |
| May 2022 | $87.09 | $88.39 |
| April 2022 | $93.56 | $94.96 |
| March 2022 | $94.05 | $95.45 |
| February 2022 | $95.68 | $97.11 |
| January 2022 | $90.26 | $91.61 |
| December 2021 | $94.49 | $95.90 |
| November 2021 | $77.61 | $78.77 |
| October 2021 | $83.95 | $85.20 |
| September 2021 | $75.97 | $77.10 |
| August 2021 | $72.51 | $73.59 |
| July 2021 | $78.70 | $79.87 |
| June 2021 | $76.50 | $77.64 |
| May 2021 | $76.93 | $78.08 |
| April 2021 | $81.12 | $82.33 |
| March 2021 | $81.48 | $82.70 |
| February 2021 | $86.66 | $87.95 |
| January 2021 | $64.70 | $65.66 |
| December 2020 | $73.16 | $74.25 |
| November 2020 | $70.91 | $71.97 |
| October 2020 | $54.33 | $55.14 |
| September 2020 | $52.59 | $53.37 |
| August 2020 | $55.66 | $56.49 |
| July 2020 | $47.29 | $48 |
| June 2020 | $49.55 | $50.29 |
| May 2020 | $54.28 | $55.09 |
| April 2020 | $55.43 | $56.26 |
| March 2020 | $47.20 | $47.90 |
| February 2020 | $75.47 | $76.60 |
| January 2020 | $83.10 | $84.54 |
| December 2019 | $88.18 | $89.71 |
| November 2019 | $79.43 | $80.80 |
| October 2019 | $73.29 | $74.74 |
| September 2019 | $72.24 | $73.67 |
| August 2019 | $70.75 | $72.15 |
| July 2019 | $75.65 | $77.35 |
| June 2019 | $74.46 | $76.13 |
| May 2019 | $70.65 | $72.24 |
| April 2019 | $74.85 | $76.73 |
| March 2019 | $70.79 | $72.57 |
| February 2019 | $70.99 | $72.77 |
| January 2019 | $68.02 | $69.91 |
| December 2018 | $65.78 | $67.60 |
| November 2018 | $69.39 | $71.31 |
| October 2018 | $67.19 | $69.20 |
| September 2018 | $77.28 | $79.59 |
| August 2018 | $74.97 | $77.36 |
| July 2018 | $75.81 | $78.23 |
| June 2018 | $74.76 | $77.15 |
| May 2018 | $79.06 | $81.73 |
| April 2018 | $74.36 | $76.87 |
| March 2018 | $73.77 | $76.26 |
| February 2018 | $74.61 | $77.27 |
| January 2018 | $78.50 | $81.30 |
| December 2017 | $71 | $73.54 |
| November 2017 | $69.87 | $72.36 |
| October 2017 | $60.50 | $62.66 |
| September 2017 | $59.66 | $61.79 |
| August 2017 | $57.46 | $59.51 |
| July 2017 | $53.66 | $55.57 |
| June 2017 | $54.27 | $56.21 |
| May 2017 | $55.71 | $57.70 |
| April 2017 | $53.59 | $55.50 |
| March 2017 | $52.12 | $53.98 |
| February 2017 | $49.57 | $51.34 |
| January 2017 | $52.82 | $54.71 |
| December 2016 | $53.36 | $55.26 |
| November 2016 | $49.57 | $51.34 |
| October 2016 | $49.04 | $50.79 |
| September 2016 | $47.52 | $49.22 |
| August 2016 | $51.64 | $53.48 |
| July 2016 | $48.70 | $50.44 |
| June 2016 | $47.45 | $49.14 |
| May 2016 | $44.33 | $45.91 |
| April 2016 | $46.23 | $47.88 |
| March 2016 | $47.78 | $49.49 |
| February 2016 | $44.56 | $46.15 |
| January 2016 | $37.35 | $38.68 |
| December 2015 | $45.40 | $47.02 |
| November 2015 | $47.59 | $49.29 |
| October 2015 | $48.66 | $50.40 |
| September 2015 | $45.48 | $47.10 |
| August 2015 | $49.46 | $51.23 |
| July 2015 | $53.91 | $55.83 |
| June 2015 | $54.74 | $56.69 |
| May 2015 | $55.48 | $57.46 |
| April 2015 | $56.05 | $58.05 |
| March 2015 | $57.18 | $59.22 |
| February 2015 | $58.45 | $60.54 |
| January 2015 | $54.32 | $56.26 |
| December 2014 | $58.14 | $60.21 |
| November 2014 | $56.90 | $58.93 |
| October 2014 | $57.18 | $59.22 |
| September 2014 | $58.43 | $60.52 |
| August 2014 | $58.98 | $61.09 |
| July 2014 | $56.80 | $58.83 |
| June 2014 | $58.88 | $60.98 |
| May 2014 | $59.05 | $61.16 |
| April 2014 | $54.34 | $56.28 |
| March 2014 | $51.96 | $53.81 |
| February 2014 | $50.36 | $52.16 |
| January 2014 | $46.14 | $47.79 |
| December 2013 | $47.76 | $49.46 |
| November 2013 | $46.70 | $48.37 |
| October 2013 | $45.96 | $47.60 |
| September 2013 | $41.48 | $42.96 |
| August 2013 | $41.90 | $43.40 |
| July 2013 | $43.69 | $45.25 |
| June 2013 | $38.97 | $40.36 |
| May 2013 | $39.70 | $41.12 |
| April 2013 | $41.21 | $42.68 |
| March 2013 | $41.74 | $43.23 |
| February 2013 | $39.67 | $41.09 |
| January 2013 | $38.69 | $40.07 |
| December 2012 | $37.24 | $38.57 |
| November 2012 | $35.24 | $36.50 |
| October 2012 | $35.24 | $36.50 |
| September 2012 | $38.77 | $40.15 |
| August 2012 | $36.62 | $37.93 |
| July 2012 | $34.32 | $35.55 |
| June 2012 | $35.88 | $37.16 |
| May 2012 | $35.72 | $36.99 |
| April 2012 | $41.55 | $43.03 |
| March 2012 | $41.25 | $42.72 |
| February 2012 | $39.98 | $41.41 |
| January 2012 | $41.15 | $42.62 |
| December 2011 | $36.34 | $37.64 |
| November 2011 | $34.46 | $35.69 |
| October 2011 | $35.91 | $37.19 |
| September 2011 | $30.29 | $31.37 |
| August 2011 | $34.29 | $35.51 |
| July 2011 | $37.45 | $38.79 |
| June 2011 | $39.41 | $40.82 |
| May 2011 | $43.04 | $44.58 |
| April 2011 | $42.78 | $44.31 |
| March 2011 | $41.56 | $43.04 |
| February 2011 | $44.17 | $45.75 |
| January 2011 | $46.92 | $48.59 |
| December 2010 | $44.18 | $45.76 |
| November 2010 | $40.42 | $41.86 |
| October 2010 | $38.91 | $40.30 |
| September 2010 | $36.10 | $37.39 |
| August 2010 | $36.36 | $37.66 |
| July 2010 | $37.76 | $39.11 |
| June 2010 | $35.81 | $37.09 |
| May 2010 | $39.06 | $40.46 |
| April 2010 | $39.75 | $41.17 |
| March 2010 | $37.62 | $38.96 |
| February 2010 | $32.28 | $33.43 |
| January 2010 | $28.60 | $29.62 |
| December 2009 | $28.78 | $29.81 |
| November 2009 | $27.76 | $28.75 |
H
Price: $158.24
52 week price:
Dividend Yield: 0.36%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 6.44%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 0.81 USD
P/E Ratio: 220.88
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Lodging
Country: United States
Volume: 735698
Ebitda: 410.0 millionMarket Capitalization: 15.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4