Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
238.13+2.18 (+0.92%)
At close: 04:00PM EDT
238.13 0.00 (0.00%)
After hours: 07:37PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024236.00239.25236.00238.13238.13954,300
Oct 10, 2024236.27237.07235.11235.95235.951,035,100
Oct 09, 2024234.48237.54234.48236.98236.981,343,000
Oct 08, 2024233.84234.66232.29234.19234.191,108,100
Oct 07, 2024233.55234.96231.28232.50232.501,359,900
Oct 04, 2024233.45234.71232.22233.72233.721,217,800
Oct 03, 2024230.11231.13228.87230.88230.881,088,300
Oct 02, 2024228.51231.62227.92231.46231.461,044,000
Oct 01, 2024231.56231.83226.56229.83229.831,948,300
Sept 30, 2024233.64234.35229.29230.50230.502,158,300
Sept 27, 2024233.72235.67232.99234.36234.361,419,200
Sept 26, 2024228.93233.18228.21232.91232.911,660,100
Sept 25, 2024228.68228.94226.52227.39227.391,030,000
Sept 24, 2024226.26228.55225.64228.47228.47975,600
Sept 23, 2024224.73225.33222.01224.66224.66912,000
Sept 20, 2024225.17225.62223.57224.64224.643,133,300
Sept 19, 2024225.03225.82223.16225.54225.541,599,100
Sept 18, 2024222.00223.47220.09220.98220.981,982,100
Sept 17, 2024219.50220.79218.02220.38220.381,403,100
Sept 16, 2024218.15220.81217.29218.10218.101,845,200
Sept 13, 2024216.70217.89215.75216.82216.821,241,500
Sept 12, 2024213.96216.59213.40216.13216.131,811,300
Sept 11, 2024210.21211.97207.06211.58211.582,262,100
Sept 10, 2024215.04215.31209.79210.65210.652,052,400
Sept 09, 2024214.75217.43214.48214.94214.941,654,300
Sept 06, 2024216.56219.48212.89213.10213.101,492,800
Sept 05, 2024214.81216.48213.28216.00216.001,273,900
Sept 04, 2024214.84215.12212.98214.25214.251,043,000
Sept 03, 2024219.07220.01214.46215.65215.651,581,400
Aug 30, 2024218.66220.15217.00219.64219.641,582,400
Aug 29, 2024219.42220.46217.31217.66217.661,196,000
Aug 28, 2024217.85218.40216.29217.08217.081,637,400
Aug 27, 2024215.25219.25214.22218.34218.341,005,300
Aug 26, 2024218.00219.30214.24215.29215.291,224,900
Aug 23, 2024216.25218.57216.25217.09217.09976,300
Aug 23, 20240.15 Dividend
Aug 22, 2024216.61217.83215.36215.83215.68875,600
Aug 21, 2024213.46216.56213.01216.43216.281,323,700
Aug 20, 2024214.14214.81212.17212.41212.26805,900
Aug 19, 2024212.70215.44212.33214.55214.401,118,400
Aug 16, 2024210.42213.02209.94212.46212.312,628,200
Aug 15, 2024209.44211.26209.09210.59210.441,951,100
Aug 14, 2024204.28207.93204.02207.79207.651,562,800
Aug 13, 2024206.52206.67204.55205.16205.021,528,400
Aug 12, 2024206.41207.00204.90205.59205.451,383,300
Aug 09, 2024205.20208.26204.51206.32206.181,210,600
Aug 08, 2024203.17206.50203.17205.04204.901,967,300
Aug 07, 2024207.64208.64201.11203.52203.383,470,000
Aug 06, 2024204.07209.23203.17207.12206.982,313,500
Aug 05, 2024199.67202.84197.65201.82201.682,470,500
Aug 02, 2024203.95205.65200.00204.96204.822,507,700
Aug 01, 2024214.66215.16206.61208.71208.562,863,400
Jul 31, 2024215.25217.04211.86214.67214.522,871,800
Jul 30, 2024218.68221.42218.09218.76218.611,230,900
Jul 29, 2024215.80218.27215.23217.82217.671,171,200
Jul 26, 2024215.06217.09213.78215.61215.461,615,600
Jul 25, 2024214.15216.79211.10213.18213.031,887,200
Jul 24, 2024219.30219.66214.21214.60214.451,365,300
Jul 23, 2024219.59222.89218.97220.66220.511,046,500
Jul 22, 2024218.91220.69215.56220.15220.001,189,500
Jul 19, 2024219.19220.16216.88219.19219.041,594,800
Jul 18, 2024219.27221.38217.51219.00218.851,287,200
Jul 17, 2024226.50227.01219.29219.79219.642,044,700
Jul 16, 2024224.00229.03224.00228.19228.031,648,100
Jul 15, 2024221.28223.12220.41222.99222.841,500,000
Jul 12, 2024217.88222.42216.54220.72220.571,794,900
Jul 11, 2024220.00220.10216.45216.86216.711,644,000
Jul 10, 2024214.23220.00214.23219.85219.701,777,700
Jul 09, 2024214.53218.21214.40215.25215.101,541,100
Jul 08, 2024215.40216.34213.19214.57214.421,172,100
Jul 05, 2024216.52216.52213.04214.41214.261,193,500
Jul 03, 2024216.29217.26215.35216.12215.97734,400
Jul 02, 2024214.36215.95213.22215.60215.45999,500
Jul 01, 2024218.73218.83212.44214.23214.081,573,800
Jun 28, 2024215.11218.58215.11218.20218.053,934,300
Jun 27, 2024213.53215.52212.70215.07214.921,728,700
Jun 26, 2024214.19215.00211.98213.05212.901,327,500
Jun 25, 2024217.71218.42214.20215.08214.931,367,800
Jun 24, 2024216.00217.39214.33217.04216.891,727,100
Jun 21, 2024217.50217.60213.98215.88215.732,129,400
Jun 20, 2024215.71218.45215.45217.81217.662,265,500
Jun 18, 2024215.00216.90213.88216.00215.851,689,300
Jun 17, 2024209.96214.85209.16214.62214.471,636,200
Jun 14, 2024210.14210.61207.81210.32210.171,192,400
Jun 13, 2024210.30211.93208.11211.64211.491,266,600
Jun 12, 2024207.22211.06207.14210.71210.561,609,500
Jun 11, 2024204.03206.06202.48205.88205.741,394,300
Jun 10, 2024201.57205.34201.51204.82204.681,535,200
Jun 07, 2024200.67202.25200.29202.18202.041,303,100
Jun 06, 2024202.60204.52200.05201.17201.031,466,600
Jun 05, 2024201.40202.79199.05202.58202.441,406,300
Jun 04, 2024197.02201.75197.02200.44200.302,258,600
Jun 03, 2024200.71201.40195.97198.16198.021,761,100
May 31, 2024197.35200.81196.29200.60200.463,477,200
May 30, 2024197.05197.91194.93196.53196.391,603,600
May 29, 2024198.39198.39195.42196.48196.341,864,900
May 28, 2024202.71203.83199.38200.00199.861,133,800
May 24, 2024200.86203.36200.35203.24203.101,429,900
May 23, 2024204.86204.86199.31200.03199.891,916,200
May 22, 2024205.34207.59202.52204.43204.293,077,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...