Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.87+3.41 (+2.48%)
At close: 04:04PM EDT
141.00 +0.13 (+0.09%)
After hours: 07:36PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023139.01141.22138.92140.87140.871,815,800
Mar 30, 2023137.56138.70136.97137.46137.461,353,400
Mar 29, 2023134.04136.14133.76135.91135.911,553,700
Mar 28, 2023132.00132.95131.64132.51132.511,665,500
Mar 27, 2023133.45134.45131.73132.30132.301,939,600
Mar 24, 2023134.22134.55129.86131.83131.832,925,400
Mar 23, 2023138.20140.06134.28135.67135.671,622,100
Mar 22, 2023140.76140.76137.60137.64137.641,878,300
Mar 21, 2023140.16141.94139.57140.86140.861,562,700
Mar 20, 2023136.94138.86136.42138.03138.031,246,400
Mar 17, 2023137.94137.96134.92136.54136.542,830,100
Mar 16, 2023134.87138.88134.69138.33138.331,936,600
Mar 15, 2023135.71136.62133.64135.83135.831,952,500
Mar 14, 2023140.10140.63137.70139.07139.071,607,300
Mar 13, 2023139.22139.42136.24137.54137.542,832,300
Mar 10, 2023141.66144.42139.28140.55140.552,692,300
Mar 09, 2023148.71148.79142.14142.41142.411,964,000
Mar 08, 2023146.79148.13146.66147.44147.441,382,900
Mar 07, 2023149.02150.24146.80146.99146.991,176,300
Mar 06, 2023147.86150.07147.79148.64148.641,041,300
Mar 03, 2023147.64148.29146.83147.58147.581,304,900
Mar 02, 2023145.09147.01144.35146.19146.191,289,700
Mar 01, 2023144.27146.02143.72145.50145.502,188,800
Feb 28, 2023144.91146.04144.47144.51144.511,547,300
Feb 27, 2023145.95146.84144.45145.09145.091,009,700
Feb 27, 20230.15 Dividend
Feb 24, 2023143.71145.04143.21144.79144.64950,700
Feb 23, 2023144.77146.15143.05145.39145.241,524,000
Feb 22, 2023144.24144.91142.98143.91143.761,126,300
Feb 21, 2023144.58145.71143.91144.08143.931,202,600
Feb 17, 2023147.57147.60145.19146.34146.191,337,900
Feb 16, 2023150.29150.84148.14148.28148.131,497,900
Feb 15, 2023151.20152.89150.90152.76152.601,475,000
Feb 14, 2023148.55152.08147.41151.37151.211,950,000
Feb 13, 2023147.93149.81147.14149.00148.851,930,500
Feb 10, 2023150.50151.82145.58147.17147.022,641,700
Feb 09, 2023149.75152.86149.20150.80150.643,027,100
Feb 08, 2023147.04148.68146.44147.28147.131,852,700
Feb 07, 2023145.51148.87145.01148.19148.041,530,200
Feb 06, 2023145.53147.51145.53146.23146.081,899,800
Feb 03, 2023145.00147.68145.00146.82146.671,248,400
Feb 02, 2023148.48148.70146.10147.09146.941,484,200
Feb 01, 2023144.53148.24144.14147.38147.231,766,000
Jan 31, 2023142.91145.22142.41145.09144.941,585,700
Jan 30, 2023143.19143.94142.37142.92142.771,616,600
Jan 27, 2023144.06145.72143.88144.71144.561,111,600
Jan 26, 2023143.12144.27142.41144.06143.911,076,200
Jan 25, 2023138.65142.35138.01142.27142.121,218,800
Jan 24, 2023140.00140.77138.80140.24140.091,188,600
Jan 23, 2023138.86140.34138.11140.00139.851,597,600
Jan 20, 2023135.51139.00134.69138.72138.581,588,200
Jan 19, 2023133.17135.92133.15135.06134.921,279,500
Jan 18, 2023137.61138.22134.41134.53134.391,291,900
Jan 17, 2023136.68138.08135.93136.19136.051,533,900
Jan 13, 2023134.47136.89134.19136.88136.741,601,600
Jan 12, 2023134.22136.03133.23135.00134.862,492,100
Jan 11, 2023130.58135.06130.04134.44134.301,892,300
Jan 10, 2023128.89129.64127.75129.46129.33983,600
Jan 09, 2023128.89130.86128.87129.08128.952,005,900
Jan 06, 2023127.85130.64127.29130.25130.122,337,400
Jan 05, 2023127.13128.32126.24126.84126.711,265,200
Jan 04, 2023126.47128.50126.14127.84127.711,884,100
Jan 03, 2023127.77128.49124.50125.03124.901,611,900
Dec 30, 2022125.04126.50124.85126.36126.231,079,400
Dec 29, 2022124.49126.70124.49126.04125.911,251,900
Dec 28, 2022125.75126.26123.74124.02123.891,155,600
Dec 27, 2022126.50127.39125.67125.74125.611,042,600
Dec 23, 2022125.53127.09125.04126.43126.301,005,200
Dec 22, 2022126.32127.13124.39125.94125.811,718,800
Dec 21, 2022130.07130.63126.10127.25127.123,103,600
Dec 20, 2022129.90130.74128.51129.49129.361,613,600
Dec 19, 2022131.07131.59128.67129.90129.771,770,500
Dec 16, 2022132.16132.72130.40130.99130.852,956,800
Dec 15, 2022134.59134.84131.77133.25133.111,681,900
Dec 14, 2022137.10138.04134.42136.05135.912,032,800
Dec 13, 2022140.69142.44137.19138.11137.972,071,000
Dec 12, 2022137.46139.09136.36138.75138.611,398,600
Dec 09, 2022136.83138.13136.60137.43137.291,419,600
Dec 08, 2022135.31137.49135.31137.16137.021,468,800
Dec 07, 2022136.10136.70133.84134.32134.182,192,700
Dec 06, 2022139.10139.89136.06137.57137.431,216,600
Dec 05, 2022140.81141.51138.97139.14139.001,266,200
Dec 02, 2022140.30141.77140.20141.42141.271,010,600
Dec 01, 2022143.12143.77141.82142.30142.151,136,700
Nov 30, 2022139.20142.66138.38142.62142.472,455,000
Nov 29, 2022137.19139.29137.02138.75138.611,630,300
Nov 28, 2022136.40137.73135.41137.00136.861,760,600
Nov 25, 2022138.30139.30137.09138.25138.11977,600
Nov 23, 2022140.09141.02138.35138.54138.401,184,700
Nov 22, 2022138.63140.32137.90139.99139.841,233,000
Nov 21, 2022139.11140.06137.06137.91137.771,123,600
Nov 18, 2022139.98140.82138.37139.51139.371,095,900
Nov 17, 2022135.85138.10135.38137.96137.821,393,400
Nov 16, 2022137.39139.26136.41138.38138.241,498,400
Nov 15, 2022140.50142.31137.78138.54138.402,612,500
Nov 14, 2022140.04141.50138.67138.76138.621,973,800
Nov 11, 2022138.50142.42137.76140.63140.482,808,200
Nov 10, 2022135.09137.29135.09136.62136.481,803,100
Nov 09, 2022129.23132.21128.94129.89129.761,894,800
Nov 09, 20220.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...