Singapore markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.45-0.09 (-0.04%)
As of 10:01AM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024202.11204.87203.76204.45204.4585,726
23 Feb 2024202.11204.84202.01204.54204.541,584,900
22 Feb 2024200.73203.91200.00202.45202.451,697,800
22 Feb 20240.15 Dividend
21 Feb 2024196.99199.35196.68199.04198.891,160,500
20 Feb 2024198.10198.93196.72197.09196.941,535,300
16 Feb 2024195.49198.05194.86197.57197.421,735,200
15 Feb 2024193.50196.56193.43196.16196.011,749,500
14 Feb 2024190.85192.77189.77192.70192.551,643,800
13 Feb 2024190.21190.81186.83190.11189.972,392,300
12 Feb 2024191.97193.84191.67193.57193.421,373,800
09 Feb 2024193.74194.02191.68192.16192.021,602,900
08 Feb 2024197.63197.94191.95194.55194.401,625,200
07 Feb 2024192.50198.15191.29196.03195.881,777,300
06 Feb 2024193.93194.80191.93194.62194.471,887,900
05 Feb 2024194.19194.33192.00193.67193.521,483,400
02 Feb 2024193.60196.18192.44195.01194.861,625,700
01 Feb 2024191.80193.74190.26193.72193.571,541,800
31 Jan 2024194.00194.01190.80190.96190.821,976,500
30 Jan 2024192.57195.12192.49194.18194.031,221,000
29 Jan 2024192.42193.19191.15193.17193.021,418,100
26 Jan 2024191.49193.15191.05192.63192.481,677,900
25 Jan 2024189.43192.04189.43191.77191.631,755,300
24 Jan 2024188.43189.01187.19187.57187.431,462,600
23 Jan 2024188.35189.32187.08187.38187.241,342,000
22 Jan 2024187.99189.84187.85188.45188.311,305,100
19 Jan 2024186.25187.60185.02187.38187.241,685,300
18 Jan 2024184.19186.01182.86185.71185.571,497,100
17 Jan 2024181.19183.76181.19183.52183.381,090,600
16 Jan 2024181.00182.64180.96182.39182.251,429,200
12 Jan 2024182.54182.80180.62182.16182.021,213,500
11 Jan 2024182.72183.42181.52182.15182.011,358,600
10 Jan 2024181.71183.22181.62182.52182.381,230,800
09 Jan 2024179.77181.93179.77181.65181.511,334,700
08 Jan 2024180.68182.54179.64182.20182.061,543,500
05 Jan 2024178.23181.64178.23180.50180.361,406,800
04 Jan 2024179.93180.73178.68178.75178.621,211,000
03 Jan 2024179.35180.38178.46178.92178.791,476,100
02 Jan 2024181.30183.43179.20180.07179.931,546,700
29 Dec 2023182.34183.51181.32182.09181.951,726,500
28 Dec 2023181.54182.15181.22181.74181.60796,700
27 Dec 2023181.20181.70180.34181.52181.38892,500
26 Dec 2023181.00181.70180.40181.21181.07818,400
22 Dec 2023181.84182.92180.53181.51181.37888,600
21 Dec 2023179.00181.57179.00181.52181.381,198,900
20 Dec 2023178.62179.63177.33177.67177.541,540,500
19 Dec 2023179.06180.48178.96179.74179.601,448,200
18 Dec 2023177.51178.50176.89178.49178.361,409,400
15 Dec 2023175.95177.75175.87177.23177.103,920,600
14 Dec 2023179.10179.78175.80176.76176.632,297,300
13 Dec 2023178.67179.32177.33178.09177.961,578,100
12 Dec 2023177.11178.91176.89178.58178.452,050,800
11 Dec 2023172.62178.12172.62177.01176.882,494,800
08 Dec 2023170.82171.65170.26171.33171.201,597,900
07 Dec 2023168.29170.47168.29170.43170.301,425,700
06 Dec 2023169.09169.86167.95168.06167.931,401,900
05 Dec 2023169.73170.60166.92167.43167.302,003,600
04 Dec 2023170.61174.10170.61171.57171.441,363,200
01 Dec 2023167.72171.52167.72170.84170.711,497,800
30 Nov 2023166.66167.70165.25167.52167.392,010,500
29 Nov 2023168.24168.47166.38166.66166.531,353,600
28 Nov 2023168.63168.96167.31167.37167.241,391,300
27 Nov 2023169.47170.67168.45168.77168.641,942,000
24 Nov 2023170.83171.46169.82169.82169.69777,500
22 Nov 2023171.34172.40170.73171.05170.921,114,200
21 Nov 2023168.50170.33168.50169.86169.731,465,400
20 Nov 2023168.61169.41167.47169.17169.041,135,600
17 Nov 2023168.25168.90167.54168.29168.161,134,900
16 Nov 2023165.23167.21164.93167.17167.041,015,700
16 Nov 20230.15 Dividend
15 Nov 2023167.39168.23165.45165.57165.301,504,800
14 Nov 2023164.90167.51164.25167.03166.751,788,900
13 Nov 2023161.09163.90161.09162.67162.401,802,500
10 Nov 2023158.37162.27157.64161.80161.531,580,900
09 Nov 2023157.37158.78156.28158.26158.001,575,000
08 Nov 2023158.41158.68156.06156.91156.651,132,900
07 Nov 2023155.81158.60154.82158.05157.79978,100
06 Nov 2023157.51157.65155.41156.32156.061,603,700
03 Nov 2023154.12156.96153.97156.81156.551,430,200
02 Nov 2023151.06152.75148.25152.62152.371,785,900
01 Nov 2023152.20152.20149.74151.13150.881,439,600
31 Oct 2023150.56152.58150.30151.53151.281,343,600
30 Oct 2023151.17152.16150.21151.28151.031,347,300
27 Oct 2023149.78152.04148.42149.17148.921,702,400
26 Oct 2023151.92151.99148.45148.47148.222,151,200
25 Oct 2023149.00152.78147.58150.75150.502,635,100
24 Oct 2023148.87150.24147.65149.65149.402,077,600
23 Oct 2023148.27149.40146.36147.86147.611,699,800
20 Oct 2023149.41150.15147.50147.57147.332,028,100
19 Oct 2023152.76153.74150.21150.31150.061,464,500
18 Oct 2023153.79154.70151.73152.28152.032,161,300
17 Oct 2023153.61155.73152.76154.83154.572,177,500
16 Oct 2023151.88154.35150.83153.80153.541,677,000
13 Oct 2023152.55154.00149.67149.98149.731,422,900
12 Oct 2023154.29154.29151.84153.00152.751,365,900
11 Oct 2023153.60154.04151.56153.69153.441,340,500
10 Oct 2023151.52154.38151.29153.07152.821,605,900
09 Oct 2023149.29150.08146.35149.68149.431,693,000
06 Oct 2023149.00152.14148.53151.39151.141,417,500
05 Oct 2023151.31152.08148.39149.83149.581,473,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...