Hyatt Hotels Corporation - Price History
Monthly price history for H (Hyatt Hotels Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $155.47 | $155.47 |
| March 2024 | $159.62 | $159.62 |
| February 2024 | $153.59 | $153.59 |
| January 2024 | $128.24 | $128.37 |
| December 2023 | $130.28 | $130.41 |
| November 2023 | $114.65 | $114.76 |
| October 2023 | $102.20 | $102.44 |
| September 2023 | $105.84 | $106.08 |
| August 2023 | $112.15 | $112.41 |
| July 2023 | $125.89 | $126.35 |
| June 2023 | $114.16 | $114.58 |
| May 2023 | $107.09 | $107.48 |
| April 2023 | $113.73 | $114.30 |
| March 2023 | $111.23 | $111.79 |
| February 2023 | $115.66 | $116.24 |
| January 2023 | $108.58 | $109.12 |
| December 2022 | $90 | $90.45 |
| November 2022 | $99.82 | $100.32 |
| October 2022 | $93.74 | $94.21 |
| September 2022 | $80.56 | $80.96 |
| August 2022 | $89.17 | $89.62 |
| July 2022 | $82.34 | $82.75 |
| June 2022 | $73.54 | $73.91 |
| May 2022 | $87.95 | $88.39 |
| April 2022 | $94.49 | $94.96 |
| March 2022 | $94.97 | $95.45 |
| February 2022 | $96.62 | $97.11 |
| January 2022 | $91.15 | $91.61 |
| December 2021 | $95.42 | $95.90 |
| November 2021 | $78.38 | $78.77 |
| October 2021 | $84.78 | $85.20 |
| September 2021 | $76.72 | $77.10 |
| August 2021 | $73.22 | $73.59 |
| July 2021 | $79.47 | $79.87 |
| June 2021 | $77.25 | $77.64 |
| May 2021 | $77.69 | $78.08 |
| April 2021 | $81.92 | $82.33 |
| March 2021 | $82.29 | $82.70 |
| February 2021 | $87.51 | $87.95 |
| January 2021 | $65.33 | $65.66 |
| December 2020 | $73.88 | $74.25 |
| November 2020 | $71.61 | $71.97 |
| October 2020 | $54.86 | $55.14 |
| September 2020 | $53.10 | $53.37 |
| August 2020 | $56.21 | $56.49 |
| July 2020 | $47.76 | $48 |
| June 2020 | $50.04 | $50.29 |
| May 2020 | $54.82 | $55.09 |
| April 2020 | $55.98 | $56.26 |
| March 2020 | $47.66 | $47.90 |
| February 2020 | $76.22 | $76.60 |
| January 2020 | $83.92 | $84.54 |
| December 2019 | $89.05 | $89.71 |
| November 2019 | $80.21 | $80.80 |
| October 2019 | $74.01 | $74.74 |
| September 2019 | $72.96 | $73.67 |
| August 2019 | $71.45 | $72.15 |
| July 2019 | $76.40 | $77.35 |
| June 2019 | $75.19 | $76.13 |
| May 2019 | $71.35 | $72.24 |
| April 2019 | $75.59 | $76.73 |
| March 2019 | $71.49 | $72.57 |
| February 2019 | $71.69 | $72.77 |
| January 2019 | $68.69 | $69.91 |
| December 2018 | $66.42 | $67.60 |
| November 2018 | $70.07 | $71.31 |
| October 2018 | $67.85 | $69.20 |
| September 2018 | $78.04 | $79.59 |
| August 2018 | $75.71 | $77.36 |
| July 2018 | $76.56 | $78.23 |
| June 2018 | $75.50 | $77.15 |
| May 2018 | $79.84 | $81.73 |
| April 2018 | $75.09 | $76.87 |
| March 2018 | $74.50 | $76.26 |
| February 2018 | $75.34 | $77.27 |
| January 2018 | $79.27 | $81.30 |
| December 2017 | $71.70 | $73.54 |
| November 2017 | $70.55 | $72.36 |
| October 2017 | $61.10 | $62.66 |
| September 2017 | $60.25 | $61.79 |
| August 2017 | $58.02 | $59.51 |
| July 2017 | $54.18 | $55.57 |
| June 2017 | $54.81 | $56.21 |
| May 2017 | $56.26 | $57.70 |
| April 2017 | $54.12 | $55.50 |
| March 2017 | $52.63 | $53.98 |
| February 2017 | $50.06 | $51.34 |
| January 2017 | $53.34 | $54.71 |
| December 2016 | $53.88 | $55.26 |
| November 2016 | $50.06 | $51.34 |
| October 2016 | $49.52 | $50.79 |
| September 2016 | $47.99 | $49.22 |
| August 2016 | $52.14 | $53.48 |
| July 2016 | $49.18 | $50.44 |
| June 2016 | $47.91 | $49.14 |
| May 2016 | $44.76 | $45.91 |
| April 2016 | $46.68 | $47.88 |
| March 2016 | $48.26 | $49.49 |
| February 2016 | $45 | $46.15 |
| January 2016 | $37.72 | $38.68 |
| December 2015 | $45.85 | $47.02 |
| November 2015 | $48.06 | $49.29 |
| October 2015 | $49.14 | $50.40 |
| September 2015 | $45.92 | $47.10 |
| August 2015 | $49.95 | $51.23 |
| July 2015 | $54.44 | $55.83 |
| June 2015 | $55.28 | $56.69 |
| May 2015 | $56.03 | $57.46 |
| April 2015 | $56.60 | $58.05 |
| March 2015 | $57.74 | $59.22 |
| February 2015 | $59.03 | $60.54 |
| January 2015 | $54.86 | $56.26 |
| December 2014 | $58.71 | $60.21 |
| November 2014 | $57.46 | $58.93 |
| October 2014 | $57.74 | $59.22 |
| September 2014 | $59.01 | $60.52 |
| August 2014 | $59.57 | $61.09 |
| July 2014 | $57.36 | $58.83 |
| June 2014 | $59.46 | $60.98 |
| May 2014 | $59.63 | $61.16 |
| April 2014 | $54.88 | $56.28 |
| March 2014 | $52.47 | $53.81 |
| February 2014 | $50.86 | $52.16 |
| January 2014 | $46.60 | $47.79 |
| December 2013 | $48.23 | $49.46 |
| November 2013 | $47.16 | $48.37 |
| October 2013 | $46.41 | $47.60 |
| September 2013 | $41.89 | $42.96 |
| August 2013 | $42.32 | $43.40 |
| July 2013 | $44.12 | $45.25 |
| June 2013 | $39.35 | $40.36 |
| May 2013 | $40.09 | $41.12 |
| April 2013 | $41.62 | $42.68 |
| March 2013 | $42.15 | $43.23 |
| February 2013 | $40.06 | $41.09 |
| January 2013 | $39.07 | $40.07 |
| December 2012 | $37.61 | $38.57 |
| November 2012 | $35.59 | $36.50 |
| October 2012 | $35.59 | $36.50 |
| September 2012 | $39.15 | $40.15 |
| August 2012 | $36.98 | $37.93 |
| July 2012 | $34.66 | $35.55 |
| June 2012 | $36.23 | $37.16 |
| May 2012 | $36.07 | $36.99 |
| April 2012 | $41.96 | $43.03 |
| March 2012 | $41.65 | $42.72 |
| February 2012 | $40.38 | $41.41 |
| January 2012 | $41.56 | $42.62 |
| December 2011 | $36.70 | $37.64 |
| November 2011 | $34.80 | $35.69 |
| October 2011 | $36.26 | $37.19 |
| September 2011 | $30.59 | $31.37 |
| August 2011 | $34.62 | $35.51 |
| July 2011 | $37.82 | $38.79 |
| June 2011 | $39.80 | $40.82 |
| May 2011 | $43.47 | $44.58 |
| April 2011 | $43.20 | $44.31 |
| March 2011 | $41.97 | $43.04 |
| February 2011 | $44.61 | $45.75 |
| January 2011 | $47.38 | $48.59 |
| December 2010 | $44.62 | $45.76 |
| November 2010 | $40.82 | $41.86 |
| October 2010 | $39.29 | $40.30 |
| September 2010 | $36.46 | $37.39 |
| August 2010 | $36.72 | $37.66 |
| July 2010 | $38.13 | $39.11 |
| June 2010 | $36.16 | $37.09 |
| May 2010 | $39.45 | $40.46 |
| April 2010 | $40.14 | $41.17 |
| March 2010 | $37.99 | $38.96 |
| February 2010 | $32.60 | $33.43 |
| January 2010 | $28.88 | $29.62 |
| December 2009 | $29.07 | $29.81 |
| November 2009 | $28.03 | $28.75 |
H
Price: $146.37
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 13.48%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.04 USD
P/E Ratio: 29.44
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Lodging
Volume: 735698
Ebitda: 410.0 millionMarket Capitalization: 15.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2