Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.17+0.69 (+0.59%)
At close: 04:05PM EDT
117.67 -0.45 (-0.38%)
After hours: 04:10PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022120.16120.94116.89118.17118.172,573,605
Sept 26, 2022118.83119.90116.90117.48117.481,984,200
Sept 23, 2022118.03118.78116.39118.33118.334,408,100
Sept 22, 2022124.63124.63118.43119.42119.423,680,000
Sept 21, 2022131.58131.60124.63124.63124.632,325,900
Sept 20, 2022131.59133.29130.25131.68131.681,349,600
Sept 19, 2022128.88132.95128.80132.30132.301,503,800
Sept 16, 2022134.02134.02129.16130.80130.803,409,600
Sept 15, 2022135.58137.97134.69135.24135.242,251,300
Sept 14, 2022131.09134.95129.38134.83134.831,820,300
Sept 13, 2022132.56133.96129.82130.46130.462,134,000
Sept 12, 2022137.37137.97136.04136.65136.651,235,300
Sept 09, 2022134.14136.73133.71135.91135.911,993,200
Sept 08, 2022129.79133.02129.00132.97132.972,323,000
Sept 07, 2022127.05131.50127.05131.18131.181,364,500
Sept 06, 2022127.84129.25125.00126.87126.871,594,600
Sept 02, 2022129.78130.49126.91127.49127.491,398,100
Sept 01, 2022126.01127.79124.04127.67127.671,670,800
Aug 31, 2022127.14129.37126.77127.36127.362,305,500
Aug 30, 2022130.36131.33126.47126.83126.832,416,400
Aug 29, 2022129.78131.06129.07129.47129.471,458,500
Aug 26, 2022136.02136.59131.02131.09131.091,232,500
Aug 25, 2022134.33136.20134.15136.08136.081,046,400
Aug 25, 20220.15 Dividend
Aug 24, 2022132.04134.30132.04133.30133.151,030,200
Aug 23, 2022132.27133.98132.08132.28132.131,242,000
Aug 22, 2022132.20133.82131.23131.58131.431,472,900
Aug 19, 2022136.76137.66135.17135.48135.331,718,600
Aug 18, 2022137.11138.85136.90138.77138.61943,900
Aug 17, 2022136.92137.97136.29137.46137.311,292,700
Aug 16, 2022136.22139.24136.22139.02138.861,159,500
Aug 15, 2022136.28138.46136.28137.02136.87940,700
Aug 12, 2022135.39137.51134.55137.44137.291,195,900
Aug 11, 2022135.81136.67134.08134.69134.541,051,100
Aug 10, 2022134.79135.18133.32133.66133.511,069,200
Aug 09, 2022130.58131.47128.86131.45131.301,219,100
Aug 08, 2022131.75132.96130.62130.72130.571,170,700
Aug 05, 2022129.52131.91129.37130.32130.171,149,600
Aug 04, 2022130.41131.11129.20131.05130.901,358,000
Aug 03, 2022129.33131.91129.33130.97130.821,628,500
Aug 02, 2022127.76130.53126.75128.68128.542,099,200
Aug 01, 2022127.10129.20126.06128.69128.551,802,500
Jul 29, 2022127.90128.54126.41128.07127.931,782,000
Jul 28, 2022129.22130.17125.72128.00127.862,608,600
Jul 27, 2022126.34130.27125.10129.25129.104,455,700
Jul 26, 2022121.29121.89120.08120.22120.082,204,000
Jul 25, 2022121.31122.38119.58122.19122.051,553,100
Jul 22, 2022122.54125.10120.30120.83120.692,109,900
Jul 21, 2022120.54122.64119.06121.97121.831,685,000
Jul 20, 2022120.52123.61120.17122.69122.551,528,600
Jul 19, 2022119.53122.26119.53121.41121.271,830,600
Jul 18, 2022117.72120.33116.87117.42117.292,267,700
Jul 15, 2022115.17117.09114.08116.34116.212,191,600
Jul 14, 2022112.18114.12111.11113.31113.182,966,000
Jul 13, 2022110.01115.20109.61114.12113.992,965,500
Jul 12, 2022112.30114.47111.99112.64112.512,678,400
Jul 11, 2022111.10111.91109.57111.59111.461,725,400
Jul 08, 2022113.36113.55110.60111.59111.461,918,300
Jul 07, 2022111.40114.77110.78113.90113.772,718,600
Jul 06, 2022112.18113.31108.41109.75109.632,153,800
Jul 05, 2022110.25112.24109.27112.03111.902,421,000
Jul 01, 2022111.09113.05110.37112.99112.861,827,800
Jun 30, 2022111.04113.20109.14111.44111.313,915,700
Jun 29, 2022114.70115.42111.75113.06112.932,794,200
Jun 28, 2022117.87121.31115.20115.28115.151,870,800
Jun 27, 2022116.68119.00115.37117.03116.902,210,300
Jun 24, 2022112.41117.94111.88116.71116.582,588,300
Jun 23, 2022112.69112.79108.71110.52110.403,705,800
Jun 22, 2022113.16114.44111.17112.02111.893,303,100
Jun 21, 2022118.36118.36114.14114.44114.312,046,700
Jun 17, 2022116.30117.34113.65116.28116.152,680,900
Jun 16, 2022118.46119.01114.65115.42115.292,640,500
Jun 15, 2022121.31123.62120.26121.89121.752,472,300
Jun 14, 2022120.79122.03117.97119.14119.012,469,400
Jun 13, 2022123.65123.82119.35120.85120.713,183,900
Jun 10, 2022132.40134.45127.41127.47127.332,931,900
Jun 09, 2022140.05140.05135.79135.80135.651,714,900
Jun 08, 2022141.83142.88140.28140.71140.551,479,100
Jun 07, 2022142.32144.13140.57143.82143.661,162,000
Jun 06, 2022143.73145.70141.95144.42144.261,579,500
Jun 03, 2022140.34143.08139.96142.17142.011,067,900
Jun 02, 2022138.25142.40138.17142.29142.131,302,700
Jun 01, 2022141.11142.54136.51138.42138.261,455,600
May 31, 2022140.63141.77139.23140.86140.703,310,700
May 27, 2022139.34144.61139.34142.25142.091,860,600
May 26, 2022133.47139.65132.95138.47138.312,623,500
May 26, 20220.15 Dividend
May 25, 2022128.32132.39127.21131.74131.442,557,300
May 24, 2022130.67130.99126.28128.28127.991,814,400
May 23, 2022131.49132.95128.73132.35132.051,813,100
May 20, 2022133.62134.29128.36130.28129.992,677,900
May 19, 2022127.49133.90127.35131.71131.412,469,000
May 18, 2022133.11134.29126.92128.66128.373,520,600
May 17, 2022136.05136.86133.00135.08134.772,306,500
May 16, 2022135.46136.20132.54132.85132.552,266,100
May 13, 2022134.92137.28134.33136.59136.282,087,400
May 12, 2022134.28135.77129.27132.43132.132,247,500
May 11, 2022137.97140.91133.99134.51134.212,720,600
May 10, 2022135.86139.80135.06137.79137.483,207,800
May 09, 2022142.55142.56132.50133.31133.014,418,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...