Canada markets open in 8 hours 16 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.80+0.23 (+0.11%)
At close: 04:00PM EDT
207.40 +1.60 (+0.78%)
After hours: 06:26PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024205.31206.27203.57205.80205.801,699,600
May 20, 2024204.43207.15204.43205.57205.571,131,500
May 17, 2024206.50206.91204.13204.19204.19899,700
May 16, 2024204.77206.84204.08205.79205.791,511,300
May 16, 20240.15 Dividend
May 15, 2024205.17207.66204.01204.57204.422,111,900
May 14, 2024205.96206.49203.03205.30205.152,096,700
May 13, 2024208.63209.00205.01206.09205.941,912,500
May 10, 2024204.80208.33204.48208.08207.932,431,300
May 09, 2024198.73203.73197.17203.48203.331,476,900
May 08, 2024199.00200.64198.49200.39200.24990,900
May 07, 2024200.30201.47199.09199.71199.56902,100
May 06, 2024198.58200.28198.27200.10199.95903,900
May 03, 2024198.65200.28197.34197.54197.401,853,100
May 02, 2024198.76198.76196.72197.53197.391,466,200
May 01, 2024196.69200.64196.00197.74197.601,694,100
Apr 30, 2024201.61202.15197.03197.28197.141,756,300
Apr 29, 2024202.33204.47201.40202.16202.011,134,600
Apr 26, 2024203.31205.10201.97202.12201.971,573,000
Apr 25, 2024203.08204.86202.04203.93203.782,083,900
Apr 24, 2024205.56210.34204.23204.70204.553,141,300
Apr 23, 2024195.24197.72194.71197.04196.902,142,700
Apr 22, 2024196.09197.06194.12195.14195.001,898,700
Apr 19, 2024198.94200.05193.86194.47194.332,581,100
Apr 18, 2024201.22202.10197.93198.82198.671,273,600
Apr 17, 2024202.63203.61199.62200.48200.331,936,000
Apr 16, 2024203.76205.49202.28202.50202.351,023,000
Apr 15, 2024209.19210.10204.39204.43204.281,202,000
Apr 12, 2024208.68209.12204.23205.10204.951,638,100
Apr 11, 2024208.89212.15207.79210.76210.611,288,600
Apr 10, 2024209.15209.94208.04209.59209.441,149,300
Apr 09, 2024212.21212.73208.11209.91209.76935,900
Apr 08, 2024211.57212.63211.15211.58211.421,086,300
Apr 05, 2024209.26212.19208.40211.69211.531,379,700
Apr 04, 2024214.07214.72207.69208.79208.641,233,800
Apr 03, 2024210.89213.02210.74212.17212.011,163,400
Apr 02, 2024211.17211.68210.23210.37210.221,412,800
Apr 01, 2024213.31214.57212.20212.70212.541,038,900
Mar 28, 2024214.63215.79213.05213.31213.151,247,500
Mar 27, 2024214.17215.14212.34214.34214.181,225,100
Mar 26, 2024212.82213.74212.26213.04212.881,482,700
Mar 25, 2024210.75211.22208.85210.12209.971,176,400
Mar 22, 2024210.53211.70210.46211.30211.151,045,700
Mar 21, 2024211.44211.86210.25210.55210.401,462,600
Mar 20, 2024208.59211.53207.97210.51210.361,340,300
Mar 19, 2024207.29208.77207.06208.12207.971,038,500
Mar 18, 2024206.09207.96205.01206.50206.352,349,400
Mar 15, 2024204.71207.19203.91204.66204.513,029,500
Mar 14, 2024209.56209.71206.15206.92206.771,742,000
Mar 13, 2024207.34209.13206.56208.53208.381,272,500
Mar 12, 2024205.20207.94204.91207.03206.88973,600
Mar 11, 2024205.40205.64202.78204.19204.04840,700
Mar 08, 2024204.28206.64204.03205.71205.56932,300
Mar 07, 2024204.78205.24203.30204.94204.791,115,400
Mar 06, 2024204.11206.65203.48203.61203.461,277,900
Mar 05, 2024202.11203.95200.85203.81203.661,396,400
Mar 04, 2024204.53204.91202.03202.41202.261,170,000
Mar 01, 2024203.95205.38202.50204.88204.731,272,600
Feb 29, 2024203.75205.04202.53204.32204.173,012,400
Feb 28, 2024202.90205.50202.90203.96203.811,490,400
Feb 27, 2024203.01204.14202.66203.59203.441,035,200
Feb 26, 2024204.54204.87202.50203.01202.861,038,300
Feb 23, 2024202.11204.84202.01204.54204.391,584,900
Feb 22, 2024200.73203.91200.00202.45202.301,697,800
Feb 22, 20240.15 Dividend
Feb 21, 2024196.99199.35196.68199.04198.741,160,500
Feb 20, 2024198.10198.93196.72197.09196.801,535,300
Feb 16, 2024195.49198.05194.86197.57197.281,735,200
Feb 15, 2024193.50196.56193.43196.16195.871,749,500
Feb 14, 2024190.85192.77189.77192.70192.411,643,800
Feb 13, 2024190.21190.81186.83190.11189.832,392,300
Feb 12, 2024191.97193.84191.67193.57193.281,373,800
Feb 09, 2024193.74194.02191.68192.16191.871,602,900
Feb 08, 2024197.63197.94191.95194.55194.261,625,200
Feb 07, 2024192.50198.15191.29196.03195.741,777,300
Feb 06, 2024193.93194.80191.93194.62194.331,887,900
Feb 05, 2024194.19194.33192.00193.67193.381,483,400
Feb 02, 2024193.60196.18192.44195.01194.721,625,700
Feb 01, 2024191.80193.74190.26193.72193.431,541,800
Jan 31, 2024194.00194.01190.80190.96190.681,976,500
Jan 30, 2024192.57195.12192.49194.18193.891,221,000
Jan 29, 2024192.42193.19191.15193.17192.881,418,100
Jan 26, 2024191.49193.15191.05192.63192.341,677,900
Jan 25, 2024189.43192.04189.43191.77191.481,755,300
Jan 24, 2024188.43189.01187.19187.57187.291,462,600
Jan 23, 2024188.35189.32187.08187.38187.101,342,000
Jan 22, 2024187.99189.84187.85188.45188.171,305,100
Jan 19, 2024186.25187.60185.02187.38187.101,685,300
Jan 18, 2024184.19186.01182.86185.71185.431,497,100
Jan 17, 2024181.19183.76181.19183.52183.251,090,600
Jan 16, 2024181.00182.64180.96182.39182.121,429,200
Jan 12, 2024182.54182.80180.62182.16181.891,213,500
Jan 11, 2024182.72183.42181.52182.15181.881,358,600
Jan 10, 2024181.71183.22181.62182.52182.251,230,800
Jan 09, 2024179.77181.93179.77181.65181.381,334,700
Jan 08, 2024180.68182.54179.64182.20181.931,543,500
Jan 05, 2024178.23181.64178.23180.50180.231,406,800
Jan 04, 2024179.93180.73178.68178.75178.481,211,000
Jan 03, 2024179.35180.38178.46178.92178.651,476,100
Jan 02, 2024181.30183.43179.20180.07179.801,546,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...