HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023140.00140.94138.01138.09138.091,187,800
May 25, 2023137.80140.13136.91139.93139.931,339,000
May 24, 2023136.66137.54135.49136.85136.851,712,100
May 23, 2023141.98142.84136.95137.71137.712,178,400
May 22, 2023144.04144.30142.74143.55143.551,731,400
May 19, 2023145.78146.18143.49144.18144.181,218,000
May 18, 2023143.72146.87143.14146.25146.251,130,600
May 18, 20230.15 Dividend
May 17, 2023143.79146.09142.64144.20144.051,501,500
May 16, 2023143.02143.48142.01142.47142.321,707,300
May 15, 2023141.98143.31141.15143.26143.111,377,500
May 12, 2023141.55142.44140.69141.58141.431,245,400
May 11, 2023141.45142.06140.43141.70141.551,368,400
May 10, 2023146.26146.62139.59142.41142.262,136,200
May 09, 2023145.63146.50143.86145.72145.571,074,000
May 08, 2023145.00145.83144.37145.55145.40731,700
May 05, 2023144.66145.18142.83144.61144.461,130,100
May 04, 2023145.25145.28141.80142.62142.471,555,000
May 03, 2023146.38149.00145.54145.73145.581,692,300
May 02, 2023145.09146.55142.52145.96145.812,140,300
May 01, 2023143.46147.10143.46144.45144.301,793,500
Apr 28, 2023141.37145.04141.34144.02143.872,050,000
Apr 27, 2023142.21142.26139.17141.74141.592,937,300
Apr 26, 2023147.50148.00138.90141.34141.194,415,100
Apr 25, 2023148.00148.59145.95146.33146.181,671,500
Apr 24, 2023148.58148.91147.00148.45148.301,387,800
Apr 21, 2023147.30148.43146.32148.02147.871,233,100
Apr 20, 2023146.72147.78146.16147.01146.861,171,800
Apr 19, 2023146.62147.67145.68146.99146.841,479,500
Apr 18, 2023146.23148.12146.00147.02146.871,708,200
Apr 17, 2023144.78145.98144.17145.15145.001,278,800
Apr 14, 2023142.41144.64142.41144.31144.161,349,000
Apr 13, 2023139.44142.64138.65142.41142.261,930,300
Apr 12, 2023142.71143.01138.03138.36138.221,638,500
Apr 11, 2023141.62142.68140.75141.75141.601,367,700
Apr 10, 2023139.90142.39139.90141.00140.851,516,200
Apr 06, 2023139.82140.77139.09140.63140.481,294,300
Apr 05, 2023138.30139.75137.52139.49139.341,718,300
Apr 04, 2023140.06140.26138.63139.00138.861,169,300
Apr 03, 2023140.62141.12138.96139.57139.421,283,700
Mar 31, 2023139.01141.22138.92140.87140.721,815,800
Mar 30, 2023137.56138.70136.97137.46137.321,353,400
Mar 29, 2023134.04136.14133.76135.91135.771,553,700
Mar 28, 2023132.00132.95131.64132.51132.371,665,500
Mar 27, 2023133.45134.45131.73132.30132.161,939,600
Mar 24, 2023134.22134.55129.86131.83131.692,925,400
Mar 23, 2023138.20140.06134.28135.67135.531,622,100
Mar 22, 2023140.76140.76137.60137.64137.501,878,300
Mar 21, 2023140.16141.94139.57140.86140.711,562,700
Mar 20, 2023136.94138.86136.42138.03137.891,246,400
Mar 17, 2023137.94137.96134.92136.54136.402,830,100
Mar 16, 2023134.87138.88134.69138.33138.191,936,600
Mar 15, 2023135.71136.62133.64135.83135.691,952,500
Mar 14, 2023140.10140.63137.70139.07138.931,607,300
Mar 13, 2023139.22139.42136.24137.54137.402,832,300
Mar 10, 2023141.66144.42139.28140.55140.402,692,300
Mar 09, 2023148.71148.79142.14142.41142.261,964,000
Mar 08, 2023146.79148.13146.66147.44147.291,382,900
Mar 07, 2023149.02150.24146.80146.99146.841,176,300
Mar 06, 2023147.86150.07147.79148.64148.491,041,300
Mar 03, 2023147.64148.29146.83147.58147.431,304,900
Mar 02, 2023145.09147.01144.35146.19146.041,289,700
Mar 01, 2023144.27146.02143.72145.50145.352,188,800
Feb 28, 2023144.91146.04144.47144.51144.361,547,300
Feb 27, 2023145.95146.84144.45145.09144.941,009,700
Feb 27, 20230.15 Dividend
Feb 24, 2023143.71145.04143.21144.79144.49950,700
Feb 23, 2023144.77146.15143.05145.39145.091,524,000
Feb 22, 2023144.24144.91142.98143.91143.611,126,300
Feb 21, 2023144.58145.71143.91144.08143.781,202,600
Feb 17, 2023147.57147.60145.19146.34146.041,337,900
Feb 16, 2023150.29150.84148.14148.28147.971,497,900
Feb 15, 2023151.20152.89150.90152.76152.441,475,000
Feb 14, 2023148.55152.08147.41151.37151.061,950,000
Feb 13, 2023147.93149.81147.14149.00148.691,930,500
Feb 10, 2023150.50151.82145.58147.17146.862,641,700
Feb 09, 2023149.75152.86149.20150.80150.493,027,100
Feb 08, 2023147.04148.68146.44147.28146.971,852,700
Feb 07, 2023145.51148.87145.01148.19147.881,530,200
Feb 06, 2023145.53147.51145.53146.23145.931,899,800
Feb 03, 2023145.00147.68145.00146.82146.521,248,400
Feb 02, 2023148.48148.70146.10147.09146.781,484,200
Feb 01, 2023144.53148.24144.14147.38147.071,766,000
Jan 31, 2023142.91145.22142.41145.09144.791,585,700
Jan 30, 2023143.19143.94142.37142.92142.621,616,600
Jan 27, 2023144.06145.72143.88144.71144.411,111,600
Jan 26, 2023143.12144.27142.41144.06143.761,076,200
Jan 25, 2023138.65142.35138.01142.27141.971,218,800
Jan 24, 2023140.00140.77138.80140.24139.951,188,600
Jan 23, 2023138.86140.34138.11140.00139.711,597,600
Jan 20, 2023135.51139.00134.69138.72138.431,588,200
Jan 19, 2023133.17135.92133.15135.06134.781,279,500
Jan 18, 2023137.61138.22134.41134.53134.251,291,900
Jan 17, 2023136.68138.08135.93136.19135.911,533,900
Jan 13, 2023134.47136.89134.19136.88136.601,601,600
Jan 12, 2023134.22136.03133.23135.00134.722,492,100
Jan 11, 2023130.58135.06130.04134.44134.161,892,300
Jan 10, 2023128.89129.64127.75129.46129.19983,600
Jan 09, 2023128.89130.86128.87129.08128.812,005,900
Jan 06, 2023127.85130.64127.29130.25129.982,337,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...