Hilton Worldwide Holdings Inc (HI91.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 66 |
| May 20, 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
| May 17, 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| May 16, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| May 16, 2024 | 0.15 Dividend | |||||
| May 15, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 187.95 | - |
| May 14, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.30 | - |
| May 13, 2024 | 191.65 | 191.65 | 191.65 | 191.65 | 191.50 | - |
| May 10, 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.20 | - |
| May 09, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.60 | - |
| May 08, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.15 | - |
| May 07, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.30 | - |
| May 06, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 181.95 | - |
| May 03, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.65 | - |
| May 02, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.40 | - |
| Apr 30, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.00 | - |
| Apr 29, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.85 | - |
| Apr 26, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.50 | - |
| Apr 25, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.30 | - |
| Apr 24, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 182.95 | - |
| Apr 23, 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 181.51 | - |
| Apr 22, 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 181.21 | - |
| Apr 19, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.20 | - |
| Apr 18, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.40 | - |
| Apr 17, 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.00 | - |
| Apr 16, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.85 | - |
| Apr 15, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.15 | - |
| Apr 12, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 194.94 | - |
| Apr 11, 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.25 | - |
| Apr 10, 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.70 | - |
| Apr 09, 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.10 | - |
| Apr 08, 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.40 | - |
| Apr 05, 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.25 | - |
| Apr 04, 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.15 | - |
| Apr 03, 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.10 | - |
| Apr 02, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.24 | - |
| Mar 28, 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.19 | - |
| Mar 27, 2024 | 195.35 | 195.35 | 195.35 | 195.35 | 195.19 | - |
| Mar 26, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.15 | - |
| Mar 25, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.30 | - |
| Mar 22, 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.55 | - |
| Mar 21, 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.25 | - |
| Mar 20, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.55 | - |
| Mar 19, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.05 | - |
| Mar 18, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.55 | - |
| Mar 15, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.25 | - |
| Mar 14, 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 189.10 | - |
| Mar 13, 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.70 | - |
| Mar 12, 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.40 | - |
| Mar 11, 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.15 | - |
| Mar 08, 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.50 | - |
| Mar 07, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.70 | - |
| Mar 06, 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.05 | - |
| Mar 05, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.35 | - |
| Mar 04, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.00 | - |
| Mar 01, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.50 | - |
| Feb 29, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.45 | - |
| Feb 28, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.25 | - |
| Feb 27, 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.20 | - |
| Feb 26, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 186.95 | - |
| Feb 23, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.35 | - |
| Feb 22, 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 182.90 | - |
| Feb 22, 2024 | 0.15 Dividend | |||||
| Feb 21, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.36 | - |
| Feb 20, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.25 | - |
| Feb 19, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.45 | - |
| Feb 16, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.46 | - |
| Feb 15, 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 177.86 | - |
| Feb 14, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.71 | - |
| Feb 13, 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.81 | - |
| Feb 12, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.16 | - |
| Feb 09, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.66 | - |
| Feb 08, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.91 | - |
| Feb 07, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.01 | - |
| Feb 06, 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.36 | - |
| Feb 05, 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 178.86 | - |
| Feb 02, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.01 | - |
| Feb 01, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.16 | - |
| Jan 31, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.71 | - |
| Jan 30, 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.66 | - |
| Jan 29, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.71 | - |
| Jan 26, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.77 | - |
| Jan 25, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.57 | - |
| Jan 24, 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.07 | - |
| Jan 23, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 170.97 | - |
| Jan 22, 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.37 | - |
| Jan 19, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.02 | - |
| Jan 18, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.58 | - |
| Jan 17, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.63 | - |
| Jan 16, 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.68 | - |
| Jan 15, 2024 | 164.80 | 164.85 | 164.80 | 164.85 | 164.58 | 66 |
| Jan 12, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.13 | - |
| Jan 11, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.73 | - |
| Jan 10, 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.48 | - |
| Jan 09, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.58 | - |
| Jan 08, 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.08 | - |
| Jan 05, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 161.79 | - |
| Jan 04, 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.19 | - |
| Jan 03, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.59 | - |
| Jan 02, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.