Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.18-3.49 (-2.27%)
At close: 04:03PM EDT
150.13 -0.05 (-0.03%)
After hours: 06:09PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2023154.01154.42148.88150.18150.181,853,000
Sept 28, 2023149.72154.19149.72153.67153.672,494,700
Sept 27, 2023148.05150.04147.29149.36149.362,651,700
Sept 26, 2023147.11149.38147.00147.34147.341,625,200
Sept 25, 2023146.54148.68146.00147.81147.811,539,600
Sept 22, 2023147.75149.96147.47147.59147.591,648,800
Sept 21, 2023150.85151.18147.64147.71147.711,951,600
Sept 20, 2023153.03154.35152.51152.74152.741,051,600
Sept 19, 2023152.99153.23151.50152.15152.151,757,900
Sept 18, 2023154.02155.20153.23153.36153.361,142,200
Sept 15, 2023155.95156.69153.89154.41154.412,782,600
Sept 14, 2023154.41156.41153.82156.15156.151,562,000
Sept 13, 2023155.29155.56152.89153.39153.392,287,800
Sept 12, 2023154.54156.50154.41155.74155.741,643,400
Sept 11, 2023155.00156.57153.83154.74154.742,295,900
Sept 08, 2023149.01154.26148.76154.12154.122,586,000
Sept 07, 2023148.60148.82147.25148.36148.361,550,200
Sept 06, 2023147.86150.02147.86149.20149.201,647,600
Sept 05, 2023150.61150.61147.69148.58148.581,342,100
Sept 01, 2023150.05151.70149.77151.00151.001,202,400
Aug 31, 2023150.69151.26148.57148.65148.652,654,100
Aug 30, 2023149.83151.58149.43150.42150.421,215,700
Aug 29, 2023148.32150.12147.29149.83149.831,482,200
Aug 28, 2023147.54149.45146.85148.72148.72858,900
Aug 25, 2023147.34148.03146.42147.02147.021,195,300
Aug 24, 2023148.92150.51146.87147.11147.111,176,600
Aug 24, 20230.15 Dividend
Aug 23, 2023149.94150.54149.16149.87149.721,238,400
Aug 22, 2023149.38150.29148.83149.99149.841,225,800
Aug 21, 2023150.80151.85148.29149.00148.851,478,800
Aug 18, 2023148.69151.51148.31150.80150.651,261,200
Aug 17, 2023154.50154.50149.68149.79149.642,094,600
Aug 16, 2023152.97154.65152.87153.70153.551,620,400
Aug 15, 2023154.63155.32153.37153.66153.511,211,500
Aug 14, 2023154.42155.51153.83155.32155.161,171,100
Aug 11, 2023154.47155.35153.67154.84154.691,492,600
Aug 10, 2023155.73157.14154.93155.38155.221,569,100
Aug 09, 2023154.29155.26153.08154.19154.041,201,800
Aug 08, 2023152.40154.08152.00153.73153.581,392,200
Aug 07, 2023151.53153.57151.53153.48153.331,125,400
Aug 04, 2023151.99154.11150.62151.35151.201,210,200
Aug 03, 2023150.81151.28148.26150.66150.512,219,400
Aug 02, 2023153.40155.68153.09153.24153.091,174,500
Aug 01, 2023154.70156.44153.81154.57154.421,414,400
Jul 31, 2023154.87156.30154.01155.49155.331,571,700
Jul 28, 2023153.89155.16153.27154.17154.022,309,500
Jul 27, 2023152.10154.19151.09152.64152.492,377,400
Jul 26, 2023151.70153.21147.94150.26150.114,503,900
Jul 25, 2023147.68151.42147.21151.13150.983,998,600
Jul 24, 2023151.54151.75149.37150.46150.311,583,300
Jul 21, 2023150.48152.77150.48151.84151.691,466,700
Jul 20, 2023148.70150.46148.57149.29149.141,411,100
Jul 19, 2023149.77149.97148.61148.92148.771,501,800
Jul 18, 2023148.16150.62148.16149.97149.821,754,600
Jul 17, 2023147.03150.07147.03149.00148.851,689,100
Jul 14, 2023151.82151.82147.53147.78147.632,492,300
Jul 13, 2023152.12152.77151.39151.89151.741,479,300
Jul 12, 2023153.55154.12150.90151.03150.881,678,200
Jul 11, 2023152.97155.02151.58152.16152.012,069,000
Jul 10, 2023148.25152.16148.25152.14151.992,431,800
Jul 07, 2023145.83149.37145.01148.32148.171,963,400
Jul 06, 2023142.89145.81142.50145.70145.551,937,400
Jul 05, 2023145.08145.36143.49145.00144.851,579,800
Jul 03, 2023144.49146.03144.16145.48145.33915,500
Jun 30, 2023144.50146.31143.96145.55145.401,723,300
Jun 29, 2023140.99144.64140.99143.92143.782,027,100
Jun 28, 2023141.34142.18140.69141.92141.782,038,500
Jun 27, 2023138.96141.49137.74141.35141.211,492,500
Jun 26, 2023137.10140.04136.99138.34138.201,504,000
Jun 23, 2023138.83139.00136.76137.11136.974,640,700
Jun 22, 2023141.15142.00139.91141.07140.931,155,300
Jun 21, 2023139.57142.15139.18141.15141.012,040,300
Jun 20, 2023139.97141.05138.75139.63139.491,541,700
Jun 16, 2023142.24142.46139.94140.81140.672,669,800
Jun 15, 2023142.15142.15138.66140.67140.532,970,900
Jun 14, 2023143.72144.40141.67143.55143.411,304,300
Jun 13, 2023143.37144.00142.56143.29143.151,210,700
Jun 12, 2023142.72142.72140.84142.67142.531,095,700
Jun 09, 2023142.94143.70141.25141.53141.391,253,100
Jun 08, 2023142.35143.00141.00142.88142.741,266,000
Jun 07, 2023144.95146.53142.40142.63142.491,385,900
Jun 06, 2023142.73145.67142.73144.60144.461,283,200
Jun 05, 2023142.37143.35141.32142.57142.431,181,000
Jun 02, 2023138.61143.20138.60142.80142.661,608,700
Jun 01, 2023136.58138.42134.78137.67137.531,896,700
May 31, 2023136.32136.95134.43136.12135.983,337,700
May 30, 2023138.16139.43135.84136.08135.941,367,400
May 26, 2023140.00140.94138.01138.09137.951,187,800
May 25, 2023137.80140.13136.91139.93139.791,339,000
May 24, 2023136.66137.54135.49136.85136.711,712,100
May 23, 2023141.98142.84136.95137.71137.572,178,400
May 22, 2023144.04144.30142.74143.55143.411,731,400
May 19, 2023145.78146.18143.49144.18144.041,218,000
May 18, 2023143.72146.87143.14146.25146.101,130,600
May 18, 20230.15 Dividend
May 17, 2023143.79146.09142.64144.20143.911,501,500
May 16, 2023143.02143.48142.01142.47142.181,707,300
May 15, 2023141.98143.31141.15143.26142.971,377,500
May 12, 2023141.55142.44140.69141.58141.291,245,400
May 11, 2023141.45142.06140.43141.70141.411,368,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...