Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 112.41 | 117.94 | 111.88 | 116.71 | 116.71 | 2,588,300 |
| Jun 23, 2022 | 112.69 | 112.79 | 108.71 | 110.52 | 110.52 | 3,705,800 |
| Jun 22, 2022 | 113.16 | 114.44 | 111.17 | 112.02 | 112.02 | 3,303,100 |
| Jun 21, 2022 | 118.36 | 118.36 | 114.14 | 114.44 | 114.44 | 2,046,700 |
| Jun 17, 2022 | 116.30 | 117.34 | 113.65 | 116.28 | 116.28 | 2,680,900 |
| Jun 16, 2022 | 118.46 | 119.01 | 114.65 | 115.42 | 115.42 | 2,640,500 |
| Jun 15, 2022 | 121.31 | 123.62 | 120.26 | 121.89 | 121.89 | 2,472,300 |
| Jun 14, 2022 | 120.79 | 122.03 | 117.97 | 119.14 | 119.14 | 2,469,400 |
| Jun 13, 2022 | 123.65 | 123.82 | 119.35 | 120.85 | 120.85 | 3,183,900 |
| Jun 10, 2022 | 132.40 | 134.45 | 127.41 | 127.47 | 127.47 | 2,931,900 |
| Jun 09, 2022 | 140.05 | 140.05 | 135.79 | 135.80 | 135.80 | 1,714,900 |
| Jun 08, 2022 | 141.83 | 142.88 | 140.28 | 140.71 | 140.71 | 1,479,100 |
| Jun 07, 2022 | 142.32 | 144.13 | 140.57 | 143.82 | 143.82 | 1,162,000 |
| Jun 06, 2022 | 143.73 | 145.70 | 141.95 | 144.42 | 144.42 | 1,579,500 |
| Jun 03, 2022 | 140.34 | 143.08 | 139.96 | 142.17 | 142.17 | 1,067,900 |
| Jun 02, 2022 | 138.25 | 142.40 | 138.17 | 142.29 | 142.29 | 1,302,700 |
| Jun 01, 2022 | 141.11 | 142.54 | 136.51 | 138.42 | 138.42 | 1,455,600 |
| May 31, 2022 | 140.63 | 141.77 | 139.23 | 140.86 | 140.86 | 3,310,700 |
| May 27, 2022 | 139.34 | 144.61 | 139.34 | 142.25 | 142.25 | 1,860,600 |
| May 26, 2022 | 133.47 | 139.65 | 132.95 | 138.47 | 138.47 | 2,623,500 |
| May 26, 2022 | 0.15 Dividend | |||||
| May 25, 2022 | 128.32 | 132.39 | 127.21 | 131.74 | 131.59 | 2,557,300 |
| May 24, 2022 | 130.67 | 130.99 | 126.28 | 128.28 | 128.13 | 1,814,400 |
| May 23, 2022 | 131.49 | 132.95 | 128.73 | 132.35 | 132.20 | 1,813,100 |
| May 20, 2022 | 133.62 | 134.29 | 128.36 | 130.28 | 130.13 | 2,677,900 |
| May 19, 2022 | 127.49 | 133.90 | 127.35 | 131.71 | 131.56 | 2,469,000 |
| May 18, 2022 | 133.11 | 134.29 | 126.92 | 128.66 | 128.51 | 3,520,600 |
| May 17, 2022 | 136.05 | 136.86 | 133.00 | 135.08 | 134.93 | 2,306,500 |
| May 16, 2022 | 135.46 | 136.20 | 132.54 | 132.85 | 132.70 | 2,266,100 |
| May 13, 2022 | 134.92 | 137.28 | 134.33 | 136.59 | 136.43 | 2,087,400 |
| May 12, 2022 | 134.28 | 135.77 | 129.27 | 132.43 | 132.28 | 2,247,500 |
| May 11, 2022 | 137.97 | 140.91 | 133.99 | 134.51 | 134.36 | 2,720,600 |
| May 10, 2022 | 135.86 | 139.80 | 135.06 | 137.79 | 137.63 | 3,207,800 |
| May 09, 2022 | 142.55 | 142.56 | 132.50 | 133.31 | 133.16 | 4,418,900 |
| May 06, 2022 | 149.75 | 150.00 | 142.16 | 143.48 | 143.32 | 3,611,500 |
| May 05, 2022 | 149.57 | 153.14 | 148.23 | 149.89 | 149.72 | 3,921,800 |
| May 04, 2022 | 148.99 | 151.64 | 143.74 | 151.39 | 151.22 | 3,773,900 |
| May 03, 2022 | 153.12 | 154.70 | 145.66 | 148.96 | 148.79 | 5,154,900 |
| May 02, 2022 | 158.03 | 158.78 | 150.83 | 155.41 | 155.23 | 3,287,800 |
| Apr 29, 2022 | 161.04 | 162.06 | 154.93 | 155.29 | 155.11 | 2,194,400 |
| Apr 28, 2022 | 158.83 | 162.55 | 156.70 | 161.22 | 161.04 | 1,777,700 |
| Apr 27, 2022 | 151.69 | 157.75 | 150.92 | 157.06 | 156.88 | 2,516,000 |
| Apr 26, 2022 | 155.11 | 156.85 | 151.29 | 151.72 | 151.55 | 1,847,200 |
| Apr 25, 2022 | 152.96 | 156.28 | 150.60 | 155.94 | 155.76 | 2,331,000 |
| Apr 22, 2022 | 156.00 | 157.49 | 152.93 | 153.35 | 153.18 | 1,694,100 |
| Apr 21, 2022 | 166.71 | 167.99 | 156.81 | 156.96 | 156.78 | 2,268,000 |
| Apr 20, 2022 | 163.80 | 166.22 | 162.77 | 162.91 | 162.72 | 2,113,100 |
| Apr 19, 2022 | 157.38 | 163.35 | 156.68 | 163.14 | 162.95 | 2,204,000 |
| Apr 18, 2022 | 155.74 | 160.02 | 155.06 | 156.57 | 156.39 | 1,463,700 |
| Apr 14, 2022 | 154.46 | 157.33 | 153.90 | 155.58 | 155.40 | 2,351,200 |
| Apr 13, 2022 | 146.41 | 154.28 | 145.67 | 153.93 | 153.75 | 2,502,500 |
| Apr 12, 2022 | 145.00 | 146.95 | 143.85 | 144.88 | 144.72 | 1,698,100 |
| Apr 11, 2022 | 144.30 | 147.19 | 143.63 | 143.70 | 143.54 | 1,165,000 |
| Apr 08, 2022 | 144.71 | 147.05 | 143.84 | 145.48 | 145.31 | 1,646,700 |
| Apr 07, 2022 | 145.30 | 146.44 | 142.15 | 145.55 | 145.38 | 3,278,700 |
| Apr 06, 2022 | 150.01 | 150.01 | 144.81 | 145.61 | 145.44 | 2,031,600 |
| Apr 05, 2022 | 152.66 | 153.65 | 150.21 | 151.55 | 151.38 | 1,595,700 |
| Apr 04, 2022 | 150.00 | 152.91 | 148.98 | 152.34 | 152.17 | 1,775,200 |
| Apr 01, 2022 | 153.11 | 153.84 | 149.85 | 150.71 | 150.54 | 1,465,100 |
| Mar 31, 2022 | 152.74 | 155.10 | 151.53 | 151.74 | 151.57 | 1,814,800 |
| Mar 30, 2022 | 153.82 | 155.77 | 152.52 | 153.15 | 152.98 | 1,709,600 |
| Mar 29, 2022 | 153.60 | 156.07 | 153.08 | 155.31 | 155.13 | 2,518,400 |
| Mar 28, 2022 | 152.00 | 152.12 | 149.01 | 150.68 | 150.51 | 1,250,800 |
| Mar 25, 2022 | 152.21 | 153.84 | 150.96 | 151.50 | 151.33 | 1,074,600 |
| Mar 24, 2022 | 148.41 | 152.05 | 147.76 | 151.89 | 151.72 | 1,179,900 |
| Mar 23, 2022 | 149.57 | 150.85 | 148.37 | 148.41 | 148.24 | 1,267,500 |
| Mar 22, 2022 | 151.71 | 153.49 | 149.71 | 151.42 | 151.25 | 2,190,600 |
| Mar 21, 2022 | 150.56 | 151.10 | 148.02 | 150.35 | 150.18 | 1,855,900 |
| Mar 18, 2022 | 150.21 | 153.25 | 149.22 | 151.79 | 151.62 | 3,060,200 |
| Mar 17, 2022 | 147.64 | 151.23 | 147.64 | 151.14 | 150.97 | 1,668,200 |
| Mar 16, 2022 | 146.22 | 151.09 | 145.71 | 150.79 | 150.62 | 4,292,600 |
| Mar 15, 2022 | 143.49 | 145.72 | 142.42 | 144.24 | 144.08 | 1,581,600 |
| Mar 14, 2022 | 143.19 | 143.91 | 140.25 | 141.56 | 141.40 | 1,586,700 |
| Mar 11, 2022 | 144.58 | 145.80 | 141.53 | 141.77 | 141.61 | 1,684,700 |
| Mar 10, 2022 | 135.49 | 144.33 | 135.20 | 142.94 | 142.78 | 3,309,500 |
| Mar 09, 2022 | 138.50 | 140.67 | 137.46 | 138.52 | 138.36 | 3,171,000 |
| Mar 08, 2022 | 130.97 | 138.19 | 128.87 | 133.92 | 133.77 | 5,031,700 |
| Mar 07, 2022 | 137.84 | 138.00 | 128.77 | 129.09 | 128.94 | 4,207,900 |
| Mar 04, 2022 | 139.93 | 141.10 | 133.26 | 137.67 | 137.51 | 4,509,900 |
| Mar 03, 2022 | 148.13 | 148.84 | 141.00 | 142.01 | 141.85 | 2,685,700 |
| Mar 02, 2022 | 143.80 | 147.00 | 143.80 | 145.91 | 145.74 | 2,066,600 |
| Mar 01, 2022 | 147.37 | 148.22 | 141.05 | 142.17 | 142.01 | 3,158,400 |
| Feb 28, 2022 | 147.22 | 150.15 | 144.88 | 148.86 | 148.69 | 3,213,000 |
| Feb 25, 2022 | 147.00 | 150.68 | 145.01 | 150.67 | 150.50 | 1,949,000 |
| Feb 24, 2022 | 138.97 | 146.66 | 138.03 | 146.09 | 145.92 | 3,350,000 |
| Feb 23, 2022 | 148.33 | 148.48 | 143.07 | 143.37 | 143.21 | 3,147,600 |
| Feb 22, 2022 | 150.00 | 150.60 | 145.89 | 147.16 | 146.99 | 2,991,400 |
| Feb 18, 2022 | 153.16 | 154.49 | 149.93 | 150.41 | 150.24 | 2,318,000 |
| Feb 17, 2022 | 154.13 | 155.68 | 150.03 | 153.04 | 152.87 | 3,131,100 |
| Feb 16, 2022 | 157.90 | 160.96 | 155.00 | 156.34 | 156.16 | 4,808,600 |
| Feb 15, 2022 | 153.99 | 159.09 | 153.99 | 158.00 | 157.82 | 4,976,700 |
| Feb 14, 2022 | 149.76 | 154.50 | 149.76 | 151.43 | 151.26 | 4,412,100 |
| Feb 11, 2022 | 154.69 | 155.80 | 149.25 | 149.53 | 149.36 | 2,798,400 |
| Feb 10, 2022 | 151.96 | 156.49 | 150.84 | 154.20 | 154.02 | 2,551,100 |
| Feb 09, 2022 | 154.85 | 157.49 | 152.89 | 153.14 | 152.97 | 2,709,300 |
| Feb 08, 2022 | 149.25 | 153.70 | 148.65 | 153.38 | 153.21 | 3,102,300 |
| Feb 07, 2022 | 146.48 | 149.47 | 145.76 | 148.64 | 148.47 | 2,526,200 |
| Feb 04, 2022 | 143.42 | 147.14 | 142.47 | 145.50 | 145.33 | 3,169,500 |
| Feb 03, 2022 | 144.17 | 145.86 | 142.65 | 144.15 | 143.99 | 2,838,500 |
| Feb 02, 2022 | 145.99 | 145.99 | 142.74 | 144.59 | 144.43 | 2,740,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
