Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.61+2.43 (+1.14%)
At close: 04:00PM EDT
214.86 -0.75 (-0.35%)
After hours: 07:55PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024215.06217.09213.78215.61215.611,615,600
Jul 25, 2024214.15216.79211.10213.18213.181,887,200
Jul 24, 2024219.30219.66214.21214.60214.601,365,300
Jul 23, 2024219.59222.89218.97220.66220.661,046,500
Jul 22, 2024218.91220.69215.56220.15220.151,189,500
Jul 19, 2024219.19220.16216.88219.19219.191,594,800
Jul 18, 2024219.27221.38217.51219.00219.001,287,200
Jul 17, 2024226.50227.01219.29219.79219.792,044,700
Jul 16, 2024224.00229.03224.00228.19228.191,648,100
Jul 15, 2024221.28223.12220.41222.99222.991,500,000
Jul 12, 2024217.88222.42216.54220.72220.721,794,900
Jul 11, 2024220.00220.10216.45216.86216.861,644,000
Jul 10, 2024214.23220.00214.23219.85219.851,777,700
Jul 09, 2024214.53218.21214.40215.25215.251,541,100
Jul 08, 2024215.40216.34213.19214.57214.571,172,100
Jul 05, 2024216.52216.52213.04214.41214.411,193,500
Jul 03, 2024216.29217.26215.35216.12216.12734,400
Jul 02, 2024214.36215.95213.22215.60215.60999,500
Jul 01, 2024218.73218.83212.44214.23214.231,573,800
Jun 28, 2024215.11218.58215.11218.20218.203,934,300
Jun 27, 2024213.53215.52212.70215.07215.071,728,700
Jun 26, 2024214.19215.00211.98213.05213.051,327,500
Jun 25, 2024217.71218.42214.20215.08215.081,367,800
Jun 24, 2024216.00217.39214.33217.04217.041,727,100
Jun 21, 2024217.50217.60213.98215.88215.882,129,400
Jun 20, 2024215.71218.45215.45217.81217.812,265,500
Jun 18, 2024215.00216.90213.88216.00216.001,689,300
Jun 17, 2024209.96214.85209.16214.62214.621,636,200
Jun 14, 2024210.14210.61207.81210.32210.321,192,400
Jun 13, 2024210.30211.93208.11211.64211.641,266,600
Jun 12, 2024207.22211.06207.14210.71210.711,609,500
Jun 11, 2024204.03206.06202.48205.88205.881,394,300
Jun 10, 2024201.57205.34201.51204.82204.821,535,200
Jun 07, 2024200.67202.25200.29202.18202.181,303,100
Jun 06, 2024202.60204.52200.05201.17201.171,466,600
Jun 05, 2024201.40202.79199.05202.58202.581,406,300
Jun 04, 2024197.02201.75197.02200.44200.442,258,600
Jun 03, 2024200.71201.40195.97198.16198.161,761,100
May 31, 2024197.35200.81196.29200.60200.603,477,200
May 30, 2024197.05197.91194.93196.53196.531,603,600
May 29, 2024198.39198.39195.42196.48196.481,864,900
May 28, 2024202.71203.83199.38200.00200.001,133,800
May 24, 2024200.86203.36200.35203.24203.241,429,900
May 23, 2024204.86204.86199.31200.03200.031,916,200
May 22, 2024205.34207.59202.52204.43204.433,077,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...