STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Consumer expectations in the U.S. for stocks hit 3-year high in May

Hilton Worldwide Holdings Inc. (H1LT34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

43.79

0.00

(0.00%)

At close: 03:06PM BRT

Time Period:

Jun 10, 2023 - Jun 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2024	43.79	43.79	43.79	43.79	43.79	-
Jun 06, 2024	43.79	43.79	43.79	43.79	43.79	10
Jun 05, 2024	43.15	43.15	43.15	43.15	43.15	-
Jun 04, 2024	43.15	43.15	43.15	43.15	43.15	-
Jun 03, 2024	44.03	44.03	43.15	43.15	43.15	7
May 31, 2024	43.17	43.17	43.15	43.15	43.15	42,002
May 29, 2024	43.61	43.61	43.61	43.61	43.61	-
May 28, 2024	43.61	43.61	43.61	43.61	43.61	-
May 27, 2024	43.61	43.61	43.61	43.61	43.61	-
May 24, 2024	43.61	43.61	43.61	43.61	43.61	-
May 23, 2024	43.61	43.61	43.61	43.61	43.61	-
May 22, 2024	44.16	44.20	43.61	43.61	43.61	7,805
May 21, 2024	43.49	43.49	43.49	43.49	43.49	12
May 20, 2024	44.36	44.36	44.36	44.36	44.36	-
May 17, 2024	44.36	44.36	44.36	44.36	44.36	-
May 16, 2024	44.36	44.36	44.36	44.36	44.36	-
May 16, 2024	0.022572 Dividend
May 15, 2024	44.36	44.36	44.36	44.36	44.34	-
May 14, 2024	44.36	44.36	44.36	44.36	44.34	-
May 13, 2024	44.36	44.36	44.36	44.36	44.34	16,600
May 10, 2024	44.46	44.52	44.46	44.52	44.50	10
May 09, 2024	42.89	43.59	42.89	43.59	43.57	12,205
May 08, 2024	43.06	43.06	43.06	43.06	43.04	-
May 07, 2024	43.06	43.06	43.06	43.06	43.04	-
May 06, 2024	43.06	43.06	43.06	43.06	43.04	-
May 03, 2024	43.06	43.06	43.06	43.06	43.04	-
May 02, 2024	43.06	43.06	43.06	43.06	43.04	-
Apr 30, 2024	43.06	43.06	43.06	43.06	43.04	-
Apr 29, 2024	43.28	43.28	43.04	43.06	43.04	319
Apr 26, 2024	44.12	44.12	44.12	44.12	44.10	-
Apr 25, 2024	44.10	44.12	44.10	44.12	44.10	10
Apr 24, 2024	44.76	44.85	44.75	44.85	44.83	45,034
Apr 23, 2024	42.40	42.40	42.32	42.32	42.30	141
Apr 22, 2024	42.45	42.45	42.45	42.45	42.43	24
Apr 19, 2024	42.48	42.48	42.48	42.48	42.46	6
Apr 18, 2024	43.80	43.80	43.80	43.80	43.78	-
Apr 17, 2024	43.80	43.80	43.80	43.80	43.78	2
Apr 16, 2024	44.12	44.12	44.12	44.12	44.10	-
Apr 15, 2024	44.12	44.12	44.12	44.12	44.10	-
Apr 12, 2024	44.12	44.12	44.12	44.12	44.10	2
Apr 11, 2024	44.52	44.52	44.52	44.52	44.50	-
Apr 10, 2024	44.52	44.52	44.52	44.52	44.50	-
Apr 09, 2024	44.52	44.52	44.52	44.52	44.50	-
Apr 08, 2024	44.52	44.52	44.52	44.52	44.50	100
Apr 05, 2024	44.61	44.61	44.61	44.61	44.59	-
Apr 04, 2024	44.78	44.78	44.61	44.61	44.59	19
Apr 03, 2024	44.76	44.84	44.76	44.84	44.82	4
Apr 02, 2024	44.36	44.36	44.36	44.36	44.34	14
Apr 01, 2024	44.30	44.30	44.30	44.30	44.28	-
Mar 28, 2024	44.30	44.30	44.30	44.30	44.28	1
Mar 27, 2024	44.30	44.30	44.30	44.30	44.28	-
Mar 26, 2024	43.85	44.30	43.85	44.30	44.28	2
Mar 25, 2024	43.92	43.92	43.92	43.92	43.90	1
Mar 22, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 21, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 20, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 19, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 18, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 15, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 14, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 13, 2024	42.00	42.00	42.00	42.00	41.98	2
Mar 12, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 11, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 08, 2024	42.00	42.00	42.00	42.00	41.98	-
Mar 07, 2024	42.21	42.21	42.00	42.00	41.98	9
Mar 06, 2024	42.30	42.30	42.30	42.30	42.28	31
Mar 05, 2024	41.96	41.96	41.96	41.96	41.94	-
Mar 04, 2024	42.00	42.00	41.96	41.96	41.94	61
Mar 01, 2024	42.48	42.48	42.48	42.48	42.46	-
Feb 29, 2024	42.33	42.48	42.33	42.48	42.46	6
Feb 28, 2024	41.96	41.96	41.96	41.96	41.94	-
Feb 27, 2024	41.96	41.96	41.96	41.96	41.94	3
Feb 26, 2024	43.48	43.48	43.48	43.48	43.46	2
Feb 23, 2024	40.13	40.13	40.13	40.13	40.11	-
Feb 22, 2024	40.13	40.13	40.13	40.13	40.11	-
Feb 22, 2024	0.022105 Dividend
Feb 21, 2024	40.13	40.13	40.13	40.13	40.09	-
Feb 20, 2024	40.13	40.13	40.13	40.13	40.09	-
Feb 19, 2024	40.13	40.13	40.13	40.13	40.09	-
Feb 16, 2024	40.13	40.13	40.13	40.13	40.09	-
Feb 15, 2024	40.13	40.13	40.13	40.13	40.09	11,800
Feb 14, 2024	39.66	39.66	39.66	39.66	39.62	12
Feb 09, 2024	40.81	40.81	40.81	40.81	40.77	-
Feb 08, 2024	40.81	40.81	40.81	40.81	40.77	-
Feb 07, 2024	40.81	40.81	40.81	40.81	40.77	1
Feb 06, 2024	38.68	38.68	38.68	38.68	38.64	-
Feb 05, 2024	38.68	38.68	38.68	38.68	38.64	-
Feb 02, 2024	38.68	38.68	38.68	38.68	38.64	-
Feb 01, 2024	38.68	38.68	38.68	38.68	38.64	-
Jan 31, 2024	38.68	38.68	38.68	38.68	38.64	-
Jan 30, 2024	38.68	38.68	38.68	38.68	38.64	-
Jan 29, 2024	38.68	38.68	38.68	38.68	38.64	-
Jan 26, 2024	38.68	38.68	38.68	38.68	38.64	-
Jan 25, 2024	38.68	38.68	38.68	38.68	38.64	-
Jan 24, 2024	38.68	38.68	38.68	38.68	38.64	5
Jan 23, 2024	39.18	39.18	39.18	39.18	39.14	-
Jan 22, 2024	39.18	39.18	39.18	39.18	39.14	24
Jan 19, 2024	36.84	36.84	36.84	36.84	36.80	-
Jan 18, 2024	36.84	36.84	36.84	36.84	36.80	-
Jan 17, 2024	36.84	36.84	36.84	36.84	36.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7269+0.0001(+0.01%)

CRUDE OIL77.88+2.35(+3.11%)

Bitcoin CAD95,508.02-422.84(-0.44%)

STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Hilton Worldwide Holdings Inc. (H1LT34.SA)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7269
+0.0001(+0.01%)

CRUDE OIL
77.88
+2.35(+3.11%)

Bitcoin CAD
95,508.02
-422.84(-0.44%)