Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 149.15 | 149.43 | 146.45 | 147.98 | 147.98 | 2,718,500 |
| Jan. 13, 2022 | 150.59 | 152.09 | 149.06 | 149.90 | 149.90 | 2,234,300 |
| Jan. 12, 2022 | 153.93 | 154.14 | 149.71 | 150.00 | 150.00 | 2,010,200 |
| Jan. 11, 2022 | 149.19 | 153.51 | 147.75 | 152.50 | 152.50 | 3,488,300 |
| Jan. 10, 2022 | 150.84 | 152.04 | 146.04 | 148.61 | 148.61 | 2,652,300 |
| Jan. 07, 2022 | 152.57 | 155.03 | 151.97 | 152.00 | 152.00 | 2,039,700 |
| Jan. 06, 2022 | 152.24 | 153.60 | 150.91 | 152.18 | 152.18 | 1,782,200 |
| Jan. 05, 2022 | 156.22 | 156.46 | 151.78 | 151.80 | 151.80 | 1,339,900 |
| Jan. 04, 2022 | 157.49 | 159.21 | 155.95 | 155.96 | 155.96 | 2,043,100 |
| Jan. 03, 2022 | 155.95 | 157.15 | 152.75 | 154.48 | 154.48 | 1,712,700 |
| Dec. 31, 2021 | 154.83 | 156.97 | 154.58 | 155.99 | 155.99 | 1,187,300 |
| Dec. 30, 2021 | 155.38 | 156.69 | 154.43 | 154.98 | 154.98 | 1,474,200 |
| Dec. 29, 2021 | 154.43 | 155.81 | 154.05 | 155.37 | 155.37 | 893,400 |
| Dec. 28, 2021 | 154.93 | 156.01 | 153.91 | 155.02 | 155.02 | 965,700 |
| Dec. 27, 2021 | 153.71 | 155.44 | 152.32 | 155.29 | 155.29 | 906,000 |
| Dec. 23, 2021 | 154.01 | 155.22 | 152.51 | 154.71 | 154.71 | 1,384,900 |
| Dec. 22, 2021 | 148.22 | 153.47 | 148.22 | 152.74 | 152.74 | 3,098,700 |
| Dec. 21, 2021 | 142.55 | 148.65 | 142.32 | 148.55 | 148.55 | 2,214,100 |
| Dec. 20, 2021 | 139.00 | 141.26 | 137.37 | 140.37 | 140.37 | 2,067,200 |
| Dec. 17, 2021 | 138.50 | 141.76 | 137.60 | 140.94 | 140.94 | 3,068,300 |
| Dec. 16, 2021 | 141.10 | 142.14 | 138.96 | 139.00 | 139.00 | 1,852,100 |
| Dec. 15, 2021 | 141.82 | 142.36 | 137.88 | 140.29 | 140.29 | 1,795,600 |
| Dec. 14, 2021 | 142.12 | 145.16 | 141.39 | 141.98 | 141.98 | 1,581,300 |
| Dec. 13, 2021 | 144.55 | 144.65 | 140.88 | 142.41 | 142.41 | 1,567,900 |
| Dec. 10, 2021 | 145.00 | 146.62 | 142.41 | 146.13 | 146.13 | 1,443,600 |
| Dec. 09, 2021 | 143.21 | 145.03 | 142.33 | 144.31 | 144.31 | 881,900 |
| Dec. 08, 2021 | 144.42 | 145.61 | 142.02 | 144.39 | 144.39 | 1,508,300 |
| Dec. 07, 2021 | 145.88 | 148.75 | 142.13 | 143.15 | 143.15 | 1,980,100 |
| Dec. 06, 2021 | 141.52 | 146.00 | 141.24 | 144.31 | 144.31 | 1,709,900 |
| Dec. 03, 2021 | 139.58 | 140.40 | 135.54 | 138.74 | 138.74 | 2,732,500 |
| Dec. 02, 2021 | 131.66 | 140.57 | 130.97 | 139.59 | 139.59 | 3,150,700 |
| Dec. 01, 2021 | 137.56 | 138.60 | 129.88 | 129.96 | 129.96 | 3,570,800 |
| Nov. 30, 2021 | 135.99 | 137.43 | 133.79 | 135.07 | 135.07 | 2,992,400 |
| Nov. 29, 2021 | 138.47 | 140.40 | 137.90 | 138.07 | 138.07 | 2,558,000 |
| Nov. 26, 2021 | 135.80 | 136.60 | 132.12 | 136.21 | 136.21 | 3,513,600 |
| Nov. 24, 2021 | 143.98 | 146.37 | 142.95 | 145.29 | 145.29 | 1,066,900 |
| Nov. 23, 2021 | 145.55 | 146.83 | 144.59 | 145.73 | 145.73 | 1,405,600 |
| Nov. 22, 2021 | 145.55 | 145.68 | 141.86 | 143.87 | 143.87 | 2,180,600 |
| Nov. 19, 2021 | 140.73 | 145.14 | 137.09 | 144.37 | 144.37 | 3,014,500 |
| Nov. 18, 2021 | 145.09 | 145.89 | 142.51 | 143.59 | 143.59 | 1,313,400 |
| Nov. 17, 2021 | 140.81 | 144.73 | 139.85 | 144.53 | 144.53 | 2,306,000 |
| Nov. 16, 2021 | 142.87 | 144.29 | 140.32 | 141.74 | 141.74 | 2,396,700 |
| Nov. 15, 2021 | 144.25 | 144.41 | 142.42 | 142.91 | 142.91 | 955,600 |
| Nov. 12, 2021 | 143.70 | 145.46 | 142.80 | 143.47 | 143.47 | 1,872,500 |
| Nov. 11, 2021 | 145.81 | 147.15 | 143.40 | 143.58 | 143.58 | 1,634,100 |
| Nov. 10, 2021 | 147.43 | 149.19 | 145.23 | 146.53 | 146.53 | 1,255,900 |
| Nov. 09, 2021 | 150.87 | 151.98 | 146.63 | 148.46 | 148.46 | 1,354,600 |
| Nov. 08, 2021 | 152.26 | 154.40 | 150.48 | 151.17 | 151.17 | 1,893,700 |
| Nov. 05, 2021 | 152.19 | 153.84 | 148.69 | 151.84 | 151.84 | 3,035,100 |
| Nov. 04, 2021 | 145.99 | 148.09 | 145.84 | 147.44 | 147.44 | 1,284,900 |
| Nov. 03, 2021 | 140.49 | 146.81 | 139.87 | 145.24 | 145.24 | 2,336,200 |
| Nov. 02, 2021 | 144.51 | 144.96 | 140.62 | 141.34 | 141.34 | 2,592,200 |
| Nov. 01, 2021 | 144.30 | 145.51 | 143.20 | 144.78 | 144.78 | 4,249,400 |
| Oct. 29, 2021 | 145.58 | 146.50 | 142.84 | 143.95 | 143.95 | 2,566,000 |
| Oct. 28, 2021 | 148.35 | 148.73 | 145.59 | 146.04 | 146.04 | 1,620,600 |
| Oct. 27, 2021 | 141.08 | 149.04 | 140.41 | 147.22 | 147.22 | 3,504,700 |
| Oct. 26, 2021 | 143.46 | 145.25 | 143.02 | 144.45 | 144.45 | 2,642,300 |
| Oct. 25, 2021 | 141.77 | 143.03 | 139.85 | 142.17 | 142.17 | 1,412,300 |
| Oct. 22, 2021 | 140.57 | 142.76 | 140.47 | 141.66 | 141.66 | 1,091,000 |
| Oct. 21, 2021 | 140.09 | 141.63 | 139.76 | 141.50 | 141.50 | 1,306,800 |
| Oct. 20, 2021 | 140.53 | 141.91 | 139.49 | 140.24 | 140.24 | 1,501,200 |
| Oct. 19, 2021 | 144.98 | 144.98 | 140.79 | 140.95 | 140.95 | 3,772,100 |
| Oct. 18, 2021 | 143.37 | 144.75 | 142.72 | 144.06 | 144.06 | 1,074,500 |
| Oct. 15, 2021 | 143.21 | 145.45 | 143.12 | 144.52 | 144.52 | 1,674,700 |
| Oct. 14, 2021 | 142.29 | 142.56 | 141.24 | 141.58 | 141.58 | 1,218,200 |
| Oct. 13, 2021 | 145.00 | 145.25 | 140.71 | 140.83 | 140.83 | 2,195,100 |
| Oct. 12, 2021 | 143.22 | 145.11 | 142.95 | 144.70 | 144.70 | 2,336,500 |
| Oct. 11, 2021 | 141.43 | 143.81 | 141.19 | 142.85 | 142.85 | 1,494,900 |
| Oct. 08, 2021 | 141.37 | 142.50 | 140.89 | 141.51 | 141.51 | 1,653,900 |
| Oct. 07, 2021 | 140.86 | 143.31 | 140.13 | 141.17 | 141.17 | 1,503,400 |
| Oct. 06, 2021 | 137.95 | 139.63 | 135.70 | 139.36 | 139.36 | 1,751,600 |
| Oct. 05, 2021 | 138.75 | 140.83 | 137.79 | 139.75 | 139.75 | 2,028,500 |
| Oct. 04, 2021 | 138.46 | 141.44 | 136.92 | 138.51 | 138.51 | 3,687,400 |
| Oct. 01, 2021 | 134.77 | 138.58 | 134.13 | 138.15 | 138.15 | 4,563,100 |
| Sep. 30, 2021 | 135.03 | 135.03 | 131.75 | 132.11 | 132.11 | 2,415,900 |
| Sep. 29, 2021 | 137.31 | 137.36 | 133.56 | 135.16 | 135.16 | 2,152,600 |
| Sep. 28, 2021 | 138.23 | 140.21 | 136.07 | 136.55 | 136.55 | 2,342,900 |
| Sep. 27, 2021 | 137.33 | 139.37 | 136.45 | 138.80 | 138.80 | 2,323,600 |
| Sep. 24, 2021 | 134.36 | 136.31 | 133.99 | 135.48 | 135.48 | 2,311,800 |
| Sep. 23, 2021 | 129.90 | 135.10 | 129.66 | 134.49 | 134.49 | 2,505,800 |
| Sep. 22, 2021 | 128.39 | 130.07 | 128.24 | 129.19 | 129.19 | 1,851,700 |
| Sep. 21, 2021 | 130.11 | 130.85 | 127.69 | 127.82 | 127.82 | 1,520,700 |
| Sep. 20, 2021 | 129.20 | 130.16 | 126.98 | 128.83 | 128.83 | 1,976,400 |
| Sep. 17, 2021 | 132.12 | 133.44 | 130.84 | 131.21 | 131.21 | 1,748,600 |
| Sep. 16, 2021 | 131.12 | 132.56 | 130.85 | 132.02 | 132.02 | 972,700 |
| Sep. 15, 2021 | 131.12 | 131.86 | 128.83 | 131.40 | 131.40 | 1,697,200 |
| Sep. 14, 2021 | 130.60 | 132.11 | 129.52 | 131.82 | 131.82 | 1,767,300 |
| Sep. 13, 2021 | 128.26 | 130.25 | 126.73 | 130.21 | 130.21 | 1,459,800 |
| Sep. 10, 2021 | 126.70 | 128.86 | 125.35 | 127.40 | 127.40 | 2,287,700 |
| Sep. 09, 2021 | 122.68 | 126.96 | 122.52 | 125.75 | 125.75 | 1,933,900 |
| Sep. 08, 2021 | 123.89 | 124.19 | 121.42 | 122.76 | 122.76 | 2,288,400 |
| Sep. 07, 2021 | 122.50 | 123.99 | 121.88 | 123.37 | 123.37 | 1,132,200 |
| Sep. 03, 2021 | 123.91 | 124.16 | 120.85 | 123.08 | 123.08 | 1,697,300 |
| Sep. 02, 2021 | 124.72 | 125.53 | 123.78 | 124.39 | 124.39 | 1,991,000 |
| Sep. 01, 2021 | 125.61 | 125.97 | 124.17 | 125.32 | 125.32 | 2,127,500 |
| Aug. 31, 2021 | 125.72 | 126.17 | 124.03 | 124.86 | 124.86 | 2,698,000 |
| Aug. 30, 2021 | 127.90 | 127.90 | 125.23 | 125.72 | 125.72 | 1,136,800 |
| Aug. 27, 2021 | 125.48 | 127.97 | 125.48 | 127.56 | 127.56 | 1,149,200 |
| Aug. 26, 2021 | 126.69 | 126.74 | 124.59 | 125.62 | 125.62 | 1,038,000 |
| Aug. 25, 2021 | 126.87 | 127.92 | 125.44 | 127.32 | 127.32 | 1,392,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
