Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.71+6.19 (+5.60%)
At close: 04:03PM EDT
116.24 -0.47 (-0.40%)
After hours: 07:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022112.41117.94111.88116.71116.712,588,300
Jun 23, 2022112.69112.79108.71110.52110.523,705,800
Jun 22, 2022113.16114.44111.17112.02112.023,303,100
Jun 21, 2022118.36118.36114.14114.44114.442,046,700
Jun 17, 2022116.30117.34113.65116.28116.282,680,900
Jun 16, 2022118.46119.01114.65115.42115.422,640,500
Jun 15, 2022121.31123.62120.26121.89121.892,472,300
Jun 14, 2022120.79122.03117.97119.14119.142,469,400
Jun 13, 2022123.65123.82119.35120.85120.853,183,900
Jun 10, 2022132.40134.45127.41127.47127.472,931,900
Jun 09, 2022140.05140.05135.79135.80135.801,714,900
Jun 08, 2022141.83142.88140.28140.71140.711,479,100
Jun 07, 2022142.32144.13140.57143.82143.821,162,000
Jun 06, 2022143.73145.70141.95144.42144.421,579,500
Jun 03, 2022140.34143.08139.96142.17142.171,067,900
Jun 02, 2022138.25142.40138.17142.29142.291,302,700
Jun 01, 2022141.11142.54136.51138.42138.421,455,600
May 31, 2022140.63141.77139.23140.86140.863,310,700
May 27, 2022139.34144.61139.34142.25142.251,860,600
May 26, 2022133.47139.65132.95138.47138.472,623,500
May 26, 20220.15 Dividend
May 25, 2022128.32132.39127.21131.74131.592,557,300
May 24, 2022130.67130.99126.28128.28128.131,814,400
May 23, 2022131.49132.95128.73132.35132.201,813,100
May 20, 2022133.62134.29128.36130.28130.132,677,900
May 19, 2022127.49133.90127.35131.71131.562,469,000
May 18, 2022133.11134.29126.92128.66128.513,520,600
May 17, 2022136.05136.86133.00135.08134.932,306,500
May 16, 2022135.46136.20132.54132.85132.702,266,100
May 13, 2022134.92137.28134.33136.59136.432,087,400
May 12, 2022134.28135.77129.27132.43132.282,247,500
May 11, 2022137.97140.91133.99134.51134.362,720,600
May 10, 2022135.86139.80135.06137.79137.633,207,800
May 09, 2022142.55142.56132.50133.31133.164,418,900
May 06, 2022149.75150.00142.16143.48143.323,611,500
May 05, 2022149.57153.14148.23149.89149.723,921,800
May 04, 2022148.99151.64143.74151.39151.223,773,900
May 03, 2022153.12154.70145.66148.96148.795,154,900
May 02, 2022158.03158.78150.83155.41155.233,287,800
Apr 29, 2022161.04162.06154.93155.29155.112,194,400
Apr 28, 2022158.83162.55156.70161.22161.041,777,700
Apr 27, 2022151.69157.75150.92157.06156.882,516,000
Apr 26, 2022155.11156.85151.29151.72151.551,847,200
Apr 25, 2022152.96156.28150.60155.94155.762,331,000
Apr 22, 2022156.00157.49152.93153.35153.181,694,100
Apr 21, 2022166.71167.99156.81156.96156.782,268,000
Apr 20, 2022163.80166.22162.77162.91162.722,113,100
Apr 19, 2022157.38163.35156.68163.14162.952,204,000
Apr 18, 2022155.74160.02155.06156.57156.391,463,700
Apr 14, 2022154.46157.33153.90155.58155.402,351,200
Apr 13, 2022146.41154.28145.67153.93153.752,502,500
Apr 12, 2022145.00146.95143.85144.88144.721,698,100
Apr 11, 2022144.30147.19143.63143.70143.541,165,000
Apr 08, 2022144.71147.05143.84145.48145.311,646,700
Apr 07, 2022145.30146.44142.15145.55145.383,278,700
Apr 06, 2022150.01150.01144.81145.61145.442,031,600
Apr 05, 2022152.66153.65150.21151.55151.381,595,700
Apr 04, 2022150.00152.91148.98152.34152.171,775,200
Apr 01, 2022153.11153.84149.85150.71150.541,465,100
Mar 31, 2022152.74155.10151.53151.74151.571,814,800
Mar 30, 2022153.82155.77152.52153.15152.981,709,600
Mar 29, 2022153.60156.07153.08155.31155.132,518,400
Mar 28, 2022152.00152.12149.01150.68150.511,250,800
Mar 25, 2022152.21153.84150.96151.50151.331,074,600
Mar 24, 2022148.41152.05147.76151.89151.721,179,900
Mar 23, 2022149.57150.85148.37148.41148.241,267,500
Mar 22, 2022151.71153.49149.71151.42151.252,190,600
Mar 21, 2022150.56151.10148.02150.35150.181,855,900
Mar 18, 2022150.21153.25149.22151.79151.623,060,200
Mar 17, 2022147.64151.23147.64151.14150.971,668,200
Mar 16, 2022146.22151.09145.71150.79150.624,292,600
Mar 15, 2022143.49145.72142.42144.24144.081,581,600
Mar 14, 2022143.19143.91140.25141.56141.401,586,700
Mar 11, 2022144.58145.80141.53141.77141.611,684,700
Mar 10, 2022135.49144.33135.20142.94142.783,309,500
Mar 09, 2022138.50140.67137.46138.52138.363,171,000
Mar 08, 2022130.97138.19128.87133.92133.775,031,700
Mar 07, 2022137.84138.00128.77129.09128.944,207,900
Mar 04, 2022139.93141.10133.26137.67137.514,509,900
Mar 03, 2022148.13148.84141.00142.01141.852,685,700
Mar 02, 2022143.80147.00143.80145.91145.742,066,600
Mar 01, 2022147.37148.22141.05142.17142.013,158,400
Feb 28, 2022147.22150.15144.88148.86148.693,213,000
Feb 25, 2022147.00150.68145.01150.67150.501,949,000
Feb 24, 2022138.97146.66138.03146.09145.923,350,000
Feb 23, 2022148.33148.48143.07143.37143.213,147,600
Feb 22, 2022150.00150.60145.89147.16146.992,991,400
Feb 18, 2022153.16154.49149.93150.41150.242,318,000
Feb 17, 2022154.13155.68150.03153.04152.873,131,100
Feb 16, 2022157.90160.96155.00156.34156.164,808,600
Feb 15, 2022153.99159.09153.99158.00157.824,976,700
Feb 14, 2022149.76154.50149.76151.43151.264,412,100
Feb 11, 2022154.69155.80149.25149.53149.362,798,400
Feb 10, 2022151.96156.49150.84154.20154.022,551,100
Feb 09, 2022154.85157.49152.89153.14152.972,709,300
Feb 08, 2022149.25153.70148.65153.38153.213,102,300
Feb 07, 2022146.48149.47145.76148.64148.472,526,200
Feb 04, 2022143.42147.14142.47145.50145.333,169,500
Feb 03, 2022144.17145.86142.65144.15143.992,838,500
Feb 02, 2022145.99145.99142.74144.59144.432,740,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...