Canada markets close in 2 hours 10 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.98-1.92 (-1.28%)
At close: 04:02PM EST
147.00 -0.98 (-0.66%)
After hours: 07:06PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 2022149.15149.43146.45147.98147.982,718,500
Jan. 13, 2022150.59152.09149.06149.90149.902,234,300
Jan. 12, 2022153.93154.14149.71150.00150.002,010,200
Jan. 11, 2022149.19153.51147.75152.50152.503,488,300
Jan. 10, 2022150.84152.04146.04148.61148.612,652,300
Jan. 07, 2022152.57155.03151.97152.00152.002,039,700
Jan. 06, 2022152.24153.60150.91152.18152.181,782,200
Jan. 05, 2022156.22156.46151.78151.80151.801,339,900
Jan. 04, 2022157.49159.21155.95155.96155.962,043,100
Jan. 03, 2022155.95157.15152.75154.48154.481,712,700
Dec. 31, 2021154.83156.97154.58155.99155.991,187,300
Dec. 30, 2021155.38156.69154.43154.98154.981,474,200
Dec. 29, 2021154.43155.81154.05155.37155.37893,400
Dec. 28, 2021154.93156.01153.91155.02155.02965,700
Dec. 27, 2021153.71155.44152.32155.29155.29906,000
Dec. 23, 2021154.01155.22152.51154.71154.711,384,900
Dec. 22, 2021148.22153.47148.22152.74152.743,098,700
Dec. 21, 2021142.55148.65142.32148.55148.552,214,100
Dec. 20, 2021139.00141.26137.37140.37140.372,067,200
Dec. 17, 2021138.50141.76137.60140.94140.943,068,300
Dec. 16, 2021141.10142.14138.96139.00139.001,852,100
Dec. 15, 2021141.82142.36137.88140.29140.291,795,600
Dec. 14, 2021142.12145.16141.39141.98141.981,581,300
Dec. 13, 2021144.55144.65140.88142.41142.411,567,900
Dec. 10, 2021145.00146.62142.41146.13146.131,443,600
Dec. 09, 2021143.21145.03142.33144.31144.31881,900
Dec. 08, 2021144.42145.61142.02144.39144.391,508,300
Dec. 07, 2021145.88148.75142.13143.15143.151,980,100
Dec. 06, 2021141.52146.00141.24144.31144.311,709,900
Dec. 03, 2021139.58140.40135.54138.74138.742,732,500
Dec. 02, 2021131.66140.57130.97139.59139.593,150,700
Dec. 01, 2021137.56138.60129.88129.96129.963,570,800
Nov. 30, 2021135.99137.43133.79135.07135.072,992,400
Nov. 29, 2021138.47140.40137.90138.07138.072,558,000
Nov. 26, 2021135.80136.60132.12136.21136.213,513,600
Nov. 24, 2021143.98146.37142.95145.29145.291,066,900
Nov. 23, 2021145.55146.83144.59145.73145.731,405,600
Nov. 22, 2021145.55145.68141.86143.87143.872,180,600
Nov. 19, 2021140.73145.14137.09144.37144.373,014,500
Nov. 18, 2021145.09145.89142.51143.59143.591,313,400
Nov. 17, 2021140.81144.73139.85144.53144.532,306,000
Nov. 16, 2021142.87144.29140.32141.74141.742,396,700
Nov. 15, 2021144.25144.41142.42142.91142.91955,600
Nov. 12, 2021143.70145.46142.80143.47143.471,872,500
Nov. 11, 2021145.81147.15143.40143.58143.581,634,100
Nov. 10, 2021147.43149.19145.23146.53146.531,255,900
Nov. 09, 2021150.87151.98146.63148.46148.461,354,600
Nov. 08, 2021152.26154.40150.48151.17151.171,893,700
Nov. 05, 2021152.19153.84148.69151.84151.843,035,100
Nov. 04, 2021145.99148.09145.84147.44147.441,284,900
Nov. 03, 2021140.49146.81139.87145.24145.242,336,200
Nov. 02, 2021144.51144.96140.62141.34141.342,592,200
Nov. 01, 2021144.30145.51143.20144.78144.784,249,400
Oct. 29, 2021145.58146.50142.84143.95143.952,566,000
Oct. 28, 2021148.35148.73145.59146.04146.041,620,600
Oct. 27, 2021141.08149.04140.41147.22147.223,504,700
Oct. 26, 2021143.46145.25143.02144.45144.452,642,300
Oct. 25, 2021141.77143.03139.85142.17142.171,412,300
Oct. 22, 2021140.57142.76140.47141.66141.661,091,000
Oct. 21, 2021140.09141.63139.76141.50141.501,306,800
Oct. 20, 2021140.53141.91139.49140.24140.241,501,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...