1659453 - Price History
Stock symbol HOT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HOT (1659453)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $77.05 | $77.05 |
| June 2023 | $77.05 | $77.05 |
| May 2023 | $77.05 | $77.05 |
| April 2023 | $77.05 | $77.05 |
| March 2023 | $77.05 | $77.05 |
| February 2023 | $77.05 | $77.05 |
| January 2023 | $77.05 | $77.05 |
| December 2022 | $77.05 | $77.05 |
| November 2022 | $77.05 | $77.05 |
| October 2022 | $77.05 | $77.05 |
| September 2022 | $77.05 | $77.05 |
| August 2022 | $77.05 | $77.05 |
| July 2022 | $77.05 | $77.05 |
| June 2022 | $77.05 | $77.05 |
| May 2022 | $77.05 | $77.05 |
| April 2022 | $77.05 | $77.05 |
| March 2022 | $77.05 | $77.05 |
| February 2022 | $77.05 | $77.05 |
| January 2022 | $77.05 | $77.05 |
| December 2021 | $77.05 | $77.05 |
| November 2021 | $77.05 | $77.05 |
| October 2021 | $77.05 | $77.05 |
| September 2021 | $77.05 | $77.05 |
| August 2021 | $37,400 | $37,400 |
| July 2021 | $32,900 | $32,900 |
| June 2021 | $37,450 | $37,450 |
| May 2021 | $28,900 | $28,900 |
| April 2021 | $32,900 | $32,900 |
| March 2021 | $40,050 | $40,050 |
| February 2021 | $26,900 | $26,900 |
| January 2021 | $28,900 | $28,900 |
| December 2020 | $35,050 | $35,050 |
| November 2020 | $25,550 | $25,550 |
| October 2020 | $37,950 | $37,950 |
| September 2020 | $48,000 | $48,000 |
| August 2020 | $46,800 | $46,800 |
| July 2020 | $45,500 | $45,500 |
| June 2020 | $46,000 | $46,000 |
| May 2020 | $40,500 | $40,500 |
| April 2020 | $41,500 | $41,500 |
| March 2020 | $26,000 | $26,000 |
| February 2020 | $31,300 | $31,300 |
| January 2020 | $50,900 | $50,900 |
| December 2019 | $50,900 | $50,900 |
| November 2019 | $50,900 | $50,900 |
| October 2019 | $50,900 | $50,900 |
| September 2019 | $32,300 | $32,300 |
| August 2019 | $37,100 | $37,100 |
| July 2019 | $42,800 | $42,800 |
| June 2019 | $36,000 | $36,000 |
| May 2019 | $32,600 | $32,600 |
| April 2019 | $30,300 | $30,300 |
| March 2019 | $30,850 | $30,850 |
| February 2019 | $26,000 | $26,000 |
| January 2019 | $29,250 | $29,250 |
| December 2018 | $21,700 | $21,700 |
| November 2018 | $28,500 | $28,500 |
| October 2018 | $26,100 | $26,100 |
| September 2018 | $28,500 | $28,500 |
| August 2018 | $29,000 | $29,000 |
| July 2018 | $30,400 | $30,400 |
| June 2018 | $36,350 | $36,350 |
| May 2018 | $48,000 | $48,000 |
| April 2018 | $33,750 | $33,750 |
| March 2018 | $37,450 | $37,450 |
| February 2018 | $12,100 | $12,100 |
| January 2018 | $17,850 | $17,850 |
| December 2017 | $17,900 | $17,900 |
| November 2017 | $21,600 | $21,600 |
| October 2017 | $30,250 | $30,250 |
| September 2017 | $32,000 | $32,000 |
| August 2017 | $30,500 | $30,500 |
| July 2017 | $30,500 | $30,500 |
| June 2017 | $31,800 | $31,800 |
| May 2017 | $28,000 | $28,000 |
| April 2017 | $26,850 | $26,850 |
| March 2017 | $77.05 | $77.05 |
| February 2017 | $77.05 | $77.05 |
| January 2017 | $77.05 | $77.05 |
| December 2016 | $77.05 | $77.05 |
| November 2016 | $77.05 | $77.05 |
| October 2016 | $77.05 | $77.05 |
| September 2016 | $77.05 | $77.05 |
| August 2016 | $77.08 | $77.46 |
| July 2016 | $77.68 | $78.06 |
| June 2016 | $73.59 | $73.95 |
| May 2016 | $73.07 | $73.43 |
| April 2016 | $81.07 | $81.88 |
| March 2016 | $82.60 | $83.43 |
| February 2016 | $68.06 | $69.11 |
| January 2016 | $61.29 | $62.24 |
| December 2015 | $68.23 | $69.28 |
| November 2015 | $76.50 | $77.68 |
| October 2015 | $77.68 | $78.88 |
| September 2015 | $65.47 | $66.48 |
| August 2015 | $70.02 | $71.47 |
| July 2015 | $77.85 | $79.46 |
| June 2015 | $79.44 | $81.09 |
| May 2015 | $80.72 | $82.76 |
| April 2015 | $83.83 | $85.95 |
| March 2015 | $81.44 | $83.50 |
| February 2015 | $77.99 | $80.33 |
| January 2015 | $69.88 | $71.97 |
| December 2014 | $26,500 | $26,500 |
| November 2014 | $24,200 | $24,200 |
| October 2014 | $25,500 | $25,500 |
| September 2014 | $27,400 | $27,400 |
| August 2014 | $27,400 | $27,400 |
| July 2014 | $27,400 | $27,400 |
| June 2014 | $26,000 | $26,000 |
| May 2014 | $25,000 | $25,000 |
| April 2014 | $28,000 | $28,000 |
| March 2014 | $28,000 | $28,000 |
| February 2014 | $29,700 | $29,700 |
| January 2014 | $29,200 | $29,200 |
| December 2013 | $24,200 | $24,200 |
| November 2013 | $27,500 | $27,500 |
| October 2013 | $26,500 | $26,500 |
| September 2013 | $25,100 | $25,100 |
| August 2013 | $24,800 | $24,800 |
| July 2013 | $23,300 | $23,300 |
| June 2013 | $25,000 | $25,000 |
| May 2013 | $28,600 | $28,600 |
| April 2013 | $27,900 | $27,900 |
| March 2013 | $27,900 | $27,900 |
| February 2013 | $27,000 | $27,000 |
| January 2013 | $25,800 | $25,800 |
| December 2012 | $24,700 | $24,700 |
| November 2012 | $26,900 | $26,900 |
| October 2012 | $27,800 | $27,800 |
| September 2012 | $27,400 | $27,400 |
| August 2012 | $21,700 | $21,700 |
| July 2012 | $28,500 | $28,500 |
| June 2012 | $28,700 | $28,700 |
| May 2012 | $46.97 | $53.53 |
| April 2012 | $49.88 | $56.85 |
| March 2012 | $51.62 | $58.83 |
| February 2012 | $48.25 | $54.99 |
| January 2012 | $47.84 | $54.52 |
| December 2011 | $43.22 | $49.26 |
| November 2011 | $37.69 | $43.41 |
| October 2011 | $43.55 | $50.15 |
| September 2011 | $35.16 | $40.49 |
| August 2011 | $37.28 | $42.93 |
| July 2011 | $49.69 | $57.22 |
| June 2011 | $46.24 | $53.25 |
| May 2011 | $49.91 | $57.48 |
| April 2011 | $52.32 | $60.25 |
| March 2011 | $50.20 | $57.81 |
| February 2011 | $52.13 | $60.03 |
| January 2011 | $54.44 | $62.70 |
| December 2010 | $52.72 | $60.71 |
| November 2010 | $50.09 | $57.97 |
| October 2010 | $49.79 | $57.62 |
| September 2010 | $45.41 | $52.56 |
| August 2010 | $39.12 | $45.28 |
| July 2010 | $42.72 | $49.44 |
| June 2010 | $38.48 | $44.53 |
| May 2010 | $38.49 | $44.55 |
| April 2010 | $47.06 | $54.46 |
| March 2010 | $37.93 | $43.90 |
| February 2010 | $32.88 | $38.05 |
| January 2010 | $31.09 | $35.98 |
| December 2009 | $31.72 | $36.91 |
| November 2009 | $27.19 | $31.64 |
| October 2009 | $28.35 | $32.99 |
| September 2009 | $27.58 | $32.09 |
| August 2009 | $25.92 | $30.16 |
| July 2009 | $19.70 | $22.92 |
| June 2009 | $18.92 | $22.02 |
| May 2009 | $20.24 | $23.55 |
| April 2009 | $17.89 | $20.82 |
| March 2009 | $11.60 | $13.50 |
| February 2009 | $10.40 | $12.10 |
| January 2009 | $14.04 | $16.34 |
| December 2008 | $13.78 | $16.92 |
| November 2008 | $11.71 | $14.38 |
| October 2008 | $15.70 | $19.29 |
| September 2008 | $25.59 | $31.43 |
| August 2008 | $28.85 | $35.44 |
| July 2008 | $28.71 | $35.26 |
| June 2008 | $34.19 | $42 |
| May 2008 | $39.87 | $48.97 |
| April 2008 | $43.14 | $52.99 |
| March 2008 | $45.27 | $55.60 |
| February 2008 | $40.43 | $49.66 |
| January 2008 | $35.98 | $44.19 |
| December 2007 | $36.79 | $46.11 |
| November 2007 | $41.35 | $51.82 |
| October 2007 | $45.95 | $57.58 |
| September 2007 | $47.02 | $58.92 |
| August 2007 | $49.59 | $62.15 |
| July 2007 | $56.74 | $71.11 |
| June 2007 | $55.25 | $69.24 |
| May 2007 | $53.41 | $66.93 |
| April 2007 | $55.32 | $69.32 |
| March 2007 | $52.36 | $65.62 |
| February 2007 | $53.72 | $67.32 |
| January 2007 | $49.96 | $62.61 |
| December 2006 | $49.43 | $62.37 |
| November 2006 | $51.82 | $65.38 |
| October 2006 | $48.65 | $61.38 |
| September 2006 | $45.83 | $57.82 |
| August 2006 | $41.03 | $51.77 |
| July 2006 | $44.33 | $55.93 |
| June 2006 | $46.52 | $58.69 |
| May 2006 | $47.29 | $59.66 |
| April 2006 | $42.45 | $53.56 |
| March 2006 | $42.67 | $66.62 |
| February 2006 | $40.77 | $63.65 |
| January 2006 | $39.91 | $62.52 |
| December 2005 | $40.28 | $63.93 |
| November 2005 | $39.01 | $61.92 |
| October 2005 | $37.33 | $59.25 |
| September 2005 | $35.53 | $56.39 |
| August 2005 | $37.70 | $59.84 |
| July 2005 | $39.36 | $62.48 |
| June 2005 | $36.48 | $57.91 |
| May 2005 | $34.54 | $54.83 |
| April 2005 | $35.62 | $56.53 |
| March 2005 | $36.58 | $58.06 |
| February 2005 | $35.59 | $56.49 |
| January 2005 | $35.37 | $56.14 |
| December 2004 | $36.43 | $58.65 |
| November 2004 | $32.04 | $51.58 |
| October 2004 | $29.50 | $47.49 |
| September 2004 | $28.54 | $45.95 |
| August 2004 | $27.09 | $43.62 |
| July 2004 | $27.06 | $43.57 |
| June 2004 | $27.34 | $44.01 |
| May 2004 | $25.53 | $41.10 |
| April 2004 | $25.53 | $41.11 |
| March 2004 | $24.36 | $39.22 |
| February 2004 | $23.86 | $38.42 |
| January 2004 | $22.98 | $36.99 |
| December 2003 | $21.62 | $35.65 |
| November 2003 | $20.25 | $33.39 |
| October 2003 | $21.21 | $34.97 |
| September 2003 | $21.79 | $35.92 |
| August 2003 | $20.42 | $33.67 |
| July 2003 | $18.65 | $30.75 |
| June 2003 | $17.13 | $28.24 |
| May 2003 | $16.92 | $27.89 |
| April 2003 | $16.04 | $26.45 |
| March 2003 | $14.62 | $24.11 |
| February 2003 | $13.45 | $22.18 |
| January 2003 | $13.91 | $22.93 |
| December 2002 | $14.86 | $24.69 |
| November 2002 | $15.05 | $25.02 |
| October 2002 | $13.67 | $22.72 |
| September 2002 | $13.19 | $21.92 |
| August 2002 | $16.55 | $27.50 |
| July 2002 | $15.55 | $25.85 |
| June 2002 | $21.17 | $35.18 |
| May 2002 | $20.65 | $34.32 |
| April 2002 | $22.98 | $38.20 |
| March 2002 | $22.42 | $37.26 |
| February 2002 | $21 | $34.91 |
| January 2002 | $18.35 | $30.50 |
| December 2001 | $17.27 | $28.90 |
| November 2001 | $15.82 | $26.48 |
| October 2001 | $13.45 | $22.50 |
| September 2001 | $11 | $18.60 |
| August 2001 | $21.54 | $36.40 |
| July 2001 | $20.44 | $34.55 |
| June 2001 | $20.92 | $35.55 |
| May 2001 | $23.42 | $39.80 |
| April 2001 | $21.26 | $36.13 |
| March 2001 | $19.59 | $33.49 |
| February 2001 | $18.78 | $32.10 |
| January 2001 | $22.27 | $38.06 |
| December 2000 | $20.34 | $34.94 |
| November 2000 | $18.70 | $32.12 |
| October 2000 | $16.26 | $27.94 |
| September 2000 | $17.04 | $29.44 |
| August 2000 | $19.06 | $32.94 |
| July 2000 | $19.93 | $34.44 |
| June 2000 | $18.27 | $31.75 |
| May 2000 | $15.22 | $26.44 |
| April 2000 | $15.54 | $27 |
| March 2000 | $14.29 | $25 |
| February 2000 | $12.79 | $22.38 |
| January 2000 | $13.68 | $23.94 |
| December 1999 | $13.20 | $23.25 |
| November 1999 | $12.95 | $22.81 |
| October 1999 | $11.57 | $20.38 |
| September 1999 | $12.55 | $22.25 |
| August 1999 | $14.52 | $25.75 |
| July 1999 | $14.94 | $26.50 |
| June 1999 | $16.44 | $29.31 |
| May 1999 | $19.74 | $35.19 |
| April 1999 | $19.63 | $35 |
| March 1999 | $16.81 | $30.12 |
| February 1999 | $18.21 | $32.62 |
| January 1999 | $13.50 | $24.19 |
| December 1998 | $12.47 | $22.88 |
| November 1998 | $16.22 | $29.75 |
| October 1998 | $14.76 | $27.06 |
| September 1998 | $17.98 | $33.69 |
| August 1998 | $21.95 | $41.12 |
| July 1998 | $23.21 | $43.50 |
| June 1998 | $24.55 | $46.50 |
| May 1998 | $25.08 | $47.50 |
| April 1998 | $26.23 | $49.69 |
| March 1998 | $26.89 | $51.44 |
| February 1998 | $28.30 | $54.12 |
| January 1998 | $28.07 | $53.69 |
| December 1997 | $29.49 | $56.88 |
| November 1997 | $27.25 | $52.56 |
| October 1997 | $31.30 | $60.38 |
| September 1997 | $26.74 | $52 |
| August 1997 | $23.62 | $45.94 |
| July 1997 | $22.98 | $44.69 |
| June 1997 | $20.79 | $40.81 |
| May 1997 | $18.91 | $37.12 |
| April 1997 | $17.45 | $34.25 |
| March 1997 | $22.07 | $43.75 |
| February 1997 | $20.55 | $40.75 |
| January 1997 | $20.93 | $62.25 |
| December 1996 | $17.79 | $53.50 |
| November 1996 | $15.71 | $47.25 |
| October 1996 | $14.38 | $43.25 |
| September 1996 | $13.19 | $40.12 |
| August 1996 | $12.12 | $36.88 |
| July 1996 | $11.22 | $34.12 |
| June 1996 | $12.16 | $37.50 |
| May 1996 | $12.08 | $37.25 |
| April 1996 | $10.74 | $33.13 |
| March 1996 | $10.63 | $33.25 |
| February 1996 | $10.67 | $33.38 |
| January 1996 | $9.87 | $30.88 |
| December 1995 | $9.43 | $29.50 |
| November 1995 | $8.75 | $27.38 |
| October 1995 | $8.63 | $27 |
| September 1995 | $9.23 | $28.88 |
| August 1995 | $8.47 | $26.50 |
| July 1995 | $8.15 | $25.50 |
| June 1995 | $7.39 | $23.12 |
| May 1995 | $7.19 | $3.75 |
| April 1995 | $7.43 | $3.88 |
| March 1995 | $7.19 | $3.75 |
| February 1995 | $5.51 | $2.88 |
| January 1995 | $5.04 | $2.62 |
| December 1994 | $5.51 | $2.88 |
| November 1994 | $5.04 | $2.62 |
| October 1994 | $5.75 | $3 |
| September 1994 | $5.75 | $3 |
| August 1994 | $5.75 | $3 |
| July 1994 | $5.99 | $3.12 |
| June 1994 | $5.27 | $2.75 |
| May 1994 | $3.12 | $1.62 |
| April 1994 | $3.60 | $1.88 |
| March 1994 | $3.84 | $2 |
| February 1994 | $3.84 | $2 |
| January 1994 | $4.80 | $2.50 |
| December 1993 | $4.08 | $2.12 |
| November 1993 | $5.27 | $2.75 |
| October 1993 | $5.75 | $3 |
| September 1993 | $5.75 | $3 |
| August 1993 | $4.32 | $2.25 |
| July 1993 | $3.84 | $2 |
| June 1993 | $4.80 | $2.50 |
| May 1993 | $3.36 | $1.75 |
| April 1993 | $3.12 | $1.62 |
| March 1993 | $2.64 | $1.38 |
| February 1993 | $2.16 | $1.12 |
| January 1993 | $2.64 | $1.38 |
| December 1992 | $2.40 | $1.25 |
| November 1992 | $2.40 | $1.25 |
| October 1992 | $1.92 | $1 |
| September 1992 | $2.16 | $1.12 |
| August 1992 | $1.92 | $1 |
| July 1992 | $2.16 | $1.12 |
| June 1992 | $1.08 | $0.56 |
| May 1992 | $1.08 | $0.56 |
| April 1992 | $1.32 | $0.69 |
| March 1992 | $1.92 | $1 |
| February 1992 | $2.16 | $1.12 |
| January 1992 | $1.80 | $0.94 |
| December 1991 | $1.56 | $0.81 |
| November 1991 | $2.16 | $1.12 |
| October 1991 | $2.88 | $1.50 |
| September 1991 | $2.64 | $1.38 |
| August 1991 | $3.84 | $2 |
| July 1991 | $2.88 | $1.50 |
| June 1991 | $3.12 | $1.62 |
| May 1991 | $2.64 | $1.38 |
| April 1991 | $4.80 | $2.50 |
| March 1991 | $4.32 | $2.25 |
| February 1991 | $2.64 | $1.38 |
| January 1991 | $2.64 | $1.38 |
| December 1990 | $2.16 | $1.12 |
| November 1990 | $4.80 | $2.50 |
| October 1990 | $5.51 | $2.88 |
| September 1990 | $6.23 | $3.25 |
| August 1990 | $5.04 | $2.62 |
| July 1990 | $6.95 | $3.62 |
| June 1990 | $7.19 | $3.88 |
| May 1990 | $6.96 | $3.75 |
| April 1990 | $6.26 | $3.38 |
| March 1990 | $8.36 | $4.75 |
| February 1990 | $8.58 | $4.88 |
| January 1990 | $9.90 | $5.62 |
| December 1989 | $11.04 | $6.50 |
| November 1989 | $11.89 | $7 |
| October 1989 | $13.80 | $8.12 |
| September 1989 | $15.74 | $9.50 |
| August 1989 | $15.12 | $9.12 |
| July 1989 | $16.15 | $9.75 |
| June 1989 | $14.71 | $9.12 |
| May 1989 | $15.32 | $9.50 |
| April 1989 | $13.70 | $8.50 |
| March 1989 | $13.71 | $8.75 |
| February 1989 | $14.30 | $9.12 |
| January 1989 | $13.71 | $8.75 |
| December 1988 | $13.93 | $9.12 |
| November 1988 | $13.93 | $9.12 |
| October 1988 | $16.22 | $10.62 |
| September 1988 | $17.54 | $12 |
| August 1988 | $21.01 | $14.38 |
| July 1988 | $22.29 | $15.25 |
| June 1988 | $22.11 | $15.62 |
| May 1988 | $21.93 | $15.50 |
| April 1988 | $22.99 | $16.25 |
| March 1988 | $22.63 | $16.50 |
| February 1988 | $22.46 | $16.38 |
| January 1988 | $20.75 | $15.12 |
| December 1987 | $21.23 | $16 |
| November 1987 | $21.89 | $16.50 |
HOT
Price: $77.05
52 week price:
Forward Dividend Yield: 0.97%
Payout Ratio Range:
Earnings Per Share: 0.49 USD
P/E Ratio: 12.68
Exchange: YHD
Sector: Consumer Services
Industry: Hotels/Resorts