Canada markets close in 57 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.57-0.38 (-0.27%)
As of 3:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021140.53141.91139.49140.57140.57977,796
Oct. 19, 2021144.98144.98140.79140.95140.953,772,100
Oct. 18, 2021143.37144.75142.72144.06144.061,074,500
Oct. 15, 2021143.21145.45143.12144.52144.521,674,700
Oct. 14, 2021142.29142.56141.24141.58141.581,218,200
Oct. 13, 2021145.00145.25140.71140.83140.832,195,100
Oct. 12, 2021143.22145.11142.95144.70144.702,336,500
Oct. 11, 2021141.43143.81141.19142.85142.851,494,900
Oct. 08, 2021141.37142.50140.89141.51141.511,653,900
Oct. 07, 2021140.86143.31140.13141.17141.171,503,400
Oct. 06, 2021137.95139.63135.70139.36139.361,751,600
Oct. 05, 2021138.75140.83137.79139.75139.752,028,500
Oct. 04, 2021138.46141.44136.92138.51138.513,687,400
Oct. 01, 2021134.77138.58134.13138.15138.154,563,100
Sep. 30, 2021135.03135.03131.75132.11132.112,415,900
Sep. 29, 2021137.31137.36133.56135.16135.162,152,600
Sep. 28, 2021138.23140.21136.07136.55136.552,342,900
Sep. 27, 2021137.33139.37136.45138.80138.802,323,600
Sep. 24, 2021134.36136.31133.99135.48135.482,311,800
Sep. 23, 2021129.90135.10129.66134.49134.492,505,800
Sep. 22, 2021128.39130.07128.24129.19129.191,851,700
Sep. 21, 2021130.11130.85127.69127.82127.821,520,700
Sep. 20, 2021129.20130.16126.98128.83128.831,976,400
Sep. 17, 2021132.12133.44130.84131.21131.211,748,600
Sep. 16, 2021131.12132.56130.85132.02132.02972,700
Sep. 15, 2021131.12131.86128.83131.40131.401,697,200
Sep. 14, 2021130.60132.11129.52131.82131.821,767,300
Sep. 13, 2021128.26130.25126.73130.21130.211,459,800
Sep. 10, 2021126.70128.86125.35127.40127.402,287,700
Sep. 09, 2021122.68126.96122.52125.75125.751,933,900
Sep. 08, 2021123.89124.19121.42122.76122.762,288,400
Sep. 07, 2021122.50123.99121.88123.37123.371,132,200
Sep. 03, 2021123.91124.16120.85123.08123.081,697,300
Sep. 02, 2021124.72125.53123.78124.39124.391,991,000
Sep. 01, 2021125.61125.97124.17125.32125.322,127,500
Aug. 31, 2021125.72126.17124.03124.86124.862,698,000
Aug. 30, 2021127.90127.90125.23125.72125.721,136,800
Aug. 27, 2021125.48127.97125.48127.56127.561,149,200
Aug. 26, 2021126.69126.74124.59125.62125.621,038,000
Aug. 25, 2021126.87127.92125.44127.32127.321,392,700
Aug. 24, 2021124.16127.95124.14126.86126.862,182,700
Aug. 23, 2021122.69123.71121.93123.03123.031,799,500
Aug. 20, 2021118.50122.34118.34121.77121.772,554,900
Aug. 19, 2021118.80119.47117.53119.23119.232,692,200
Aug. 18, 2021119.39120.42118.08119.00119.002,360,000
Aug. 17, 2021120.11120.79119.36119.99119.992,233,300
Aug. 16, 2021121.13122.58120.18121.49121.492,464,400
Aug. 13, 2021123.08123.43121.32122.21122.211,951,400
Aug. 12, 2021124.47124.87122.55123.43123.432,069,800
Aug. 11, 2021125.55126.34124.16125.03125.032,218,200
Aug. 10, 2021124.69127.25124.15126.35126.351,637,500
Aug. 09, 2021125.99126.00122.81124.61124.611,774,600
Aug. 06, 2021126.77127.33125.40126.66126.661,717,100
Aug. 05, 2021125.34127.35124.84126.40126.401,881,300
Aug. 04, 2021124.56125.84123.11124.39124.392,249,500
Aug. 03, 2021128.15128.15123.47126.08126.083,137,300
Aug. 02, 2021132.47132.89127.02127.87127.872,154,700
Jul. 30, 2021133.37133.81131.01131.45131.451,849,500
Jul. 29, 2021130.00136.89127.50134.50134.503,619,700
Jul. 28, 2021129.23129.91126.60129.53129.532,225,300
Jul. 27, 2021125.79128.57124.79128.50128.502,487,500
Jul. 26, 2021124.73127.29123.31126.67126.672,676,500
Jul. 23, 2021124.60125.62123.62125.26125.262,485,600
Jul. 22, 2021124.08124.55122.32123.21123.211,561,700
Jul. 21, 2021121.89125.32121.66124.93124.932,022,300
Jul. 20, 2021117.34121.42116.70120.90120.901,715,000
Jul. 19, 2021116.00119.46114.70117.01117.015,226,900
Jul. 16, 2021124.17125.00119.41119.75119.753,002,400
Jul. 15, 2021123.00123.84121.89122.90122.901,986,700
Jul. 14, 2021123.72125.32123.23123.87123.871,525,100
Jul. 13, 2021125.18125.50123.32123.46123.461,550,700
Jul. 12, 2021125.00126.38124.44125.85125.852,030,500
Jul. 09, 2021124.23126.23123.39126.05126.051,335,800
Jul. 08, 2021122.19124.12120.68123.13123.132,458,700
Jul. 07, 2021124.63126.39121.83124.45124.451,958,000
Jul. 06, 2021127.06128.00124.13125.83125.831,854,700
Jul. 02, 2021124.49127.03123.76126.81126.812,291,500
Jul. 01, 2021120.63123.84120.62123.62123.622,466,900
Jun. 30, 2021119.06120.80118.90120.62120.622,656,800
Jun. 29, 2021120.76121.21118.66118.95118.951,728,400
Jun. 28, 2021124.06124.06119.51120.72120.722,031,400
Jun. 25, 2021125.04125.49124.19124.48124.485,399,400
Jun. 24, 2021126.77126.82124.25124.51124.511,645,200
Jun. 23, 2021125.80126.41125.40125.68125.681,007,500
Jun. 22, 2021126.86126.92125.35126.10126.101,394,200
Jun. 21, 2021124.57126.87123.57126.74126.742,280,900
Jun. 18, 2021124.49125.21123.39123.72123.722,006,600
Jun. 17, 2021127.01128.23125.26126.24126.241,857,900
Jun. 16, 2021129.48129.81126.50126.93126.931,970,600
Jun. 15, 2021128.37129.97128.13129.25129.252,571,100
Jun. 14, 2021128.35129.85127.59128.61128.611,571,100
Jun. 11, 2021126.79128.74126.61128.61128.611,590,000
Jun. 10, 2021126.79127.27125.26126.59126.591,741,800
Jun. 09, 2021128.35128.77126.38126.45126.451,508,900
Jun. 08, 2021125.17128.16124.76127.84127.841,978,500
Jun. 07, 2021125.53125.81124.53124.90124.901,353,900
Jun. 04, 2021123.75124.82122.93124.75124.751,657,100
Jun. 03, 2021124.13124.50122.19123.13123.131,331,400
Jun. 02, 2021126.88127.00124.56125.17125.171,462,100
Jun. 01, 2021127.60127.60125.80126.61126.611,489,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...