Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,246.24 +133.82 (+0.49%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 132.00 | 132.95 | 131.64 | 132.51 | 132.51 | 1,627,174 |
| 27 Mar 2023 | 133.45 | 134.45 | 131.73 | 132.30 | 132.30 | 1,939,600 |
| 24 Mar 2023 | 134.22 | 134.55 | 129.86 | 131.83 | 131.83 | 2,925,400 |
| 23 Mar 2023 | 138.20 | 140.06 | 134.28 | 135.67 | 135.67 | 1,622,100 |
| 22 Mar 2023 | 140.76 | 140.76 | 137.60 | 137.64 | 137.64 | 1,878,300 |
| 21 Mar 2023 | 140.16 | 141.94 | 139.57 | 140.86 | 140.86 | 1,562,700 |
| 20 Mar 2023 | 136.94 | 138.86 | 136.42 | 138.03 | 138.03 | 1,246,400 |
| 17 Mar 2023 | 137.94 | 137.96 | 134.92 | 136.54 | 136.54 | 2,830,100 |
| 16 Mar 2023 | 134.87 | 138.88 | 134.69 | 138.33 | 138.33 | 1,936,600 |
| 15 Mar 2023 | 135.71 | 136.62 | 133.64 | 135.83 | 135.83 | 1,952,500 |
| 14 Mar 2023 | 140.10 | 140.63 | 137.70 | 139.07 | 139.07 | 1,607,300 |
| 13 Mar 2023 | 139.22 | 139.42 | 136.24 | 137.54 | 137.54 | 2,832,300 |
| 10 Mar 2023 | 141.66 | 144.42 | 139.28 | 140.55 | 140.55 | 2,692,300 |
| 09 Mar 2023 | 148.71 | 148.79 | 142.14 | 142.41 | 142.41 | 1,964,000 |
| 08 Mar 2023 | 146.79 | 148.13 | 146.66 | 147.44 | 147.44 | 1,382,900 |
| 07 Mar 2023 | 149.02 | 150.24 | 146.80 | 146.99 | 146.99 | 1,176,300 |
| 06 Mar 2023 | 147.86 | 150.07 | 147.79 | 148.64 | 148.64 | 1,041,300 |
| 03 Mar 2023 | 147.64 | 148.29 | 146.83 | 147.58 | 147.58 | 1,304,900 |
| 02 Mar 2023 | 145.09 | 147.01 | 144.35 | 146.19 | 146.19 | 1,289,700 |
| 01 Mar 2023 | 144.27 | 146.02 | 143.72 | 145.50 | 145.50 | 2,188,800 |
| 28 Feb 2023 | 144.91 | 146.04 | 144.47 | 144.51 | 144.51 | 1,547,300 |
| 27 Feb 2023 | 145.95 | 146.84 | 144.45 | 145.09 | 145.09 | 1,009,700 |
| 27 Feb 2023 | 0.15 Dividend | |||||
| 24 Feb 2023 | 143.71 | 145.04 | 143.21 | 144.79 | 144.64 | 950,700 |
| 23 Feb 2023 | 144.77 | 146.15 | 143.05 | 145.39 | 145.24 | 1,524,000 |
| 22 Feb 2023 | 144.24 | 144.91 | 142.98 | 143.91 | 143.76 | 1,126,300 |
| 21 Feb 2023 | 144.58 | 145.71 | 143.91 | 144.08 | 143.93 | 1,202,600 |
| 17 Feb 2023 | 147.57 | 147.60 | 145.19 | 146.34 | 146.19 | 1,337,900 |
| 16 Feb 2023 | 150.29 | 150.84 | 148.14 | 148.28 | 148.13 | 1,497,900 |
| 15 Feb 2023 | 151.20 | 152.89 | 150.90 | 152.76 | 152.60 | 1,475,000 |
| 14 Feb 2023 | 148.55 | 152.08 | 147.41 | 151.37 | 151.21 | 1,950,000 |
| 13 Feb 2023 | 147.93 | 149.81 | 147.14 | 149.00 | 148.85 | 1,930,500 |
| 10 Feb 2023 | 150.50 | 151.82 | 145.58 | 147.17 | 147.02 | 2,641,700 |
| 09 Feb 2023 | 149.75 | 152.86 | 149.20 | 150.80 | 150.64 | 3,027,100 |
| 08 Feb 2023 | 147.04 | 148.68 | 146.44 | 147.28 | 147.13 | 1,852,700 |
| 07 Feb 2023 | 145.51 | 148.87 | 145.01 | 148.19 | 148.04 | 1,530,200 |
| 06 Feb 2023 | 145.53 | 147.51 | 145.53 | 146.23 | 146.08 | 1,899,800 |
| 03 Feb 2023 | 145.00 | 147.68 | 145.00 | 146.82 | 146.67 | 1,248,400 |
| 02 Feb 2023 | 148.48 | 148.70 | 146.10 | 147.09 | 146.94 | 1,484,200 |
| 01 Feb 2023 | 144.53 | 148.24 | 144.14 | 147.38 | 147.23 | 1,766,000 |
| 31 Jan 2023 | 142.91 | 145.22 | 142.41 | 145.09 | 144.94 | 1,585,700 |
| 30 Jan 2023 | 143.19 | 143.94 | 142.37 | 142.92 | 142.77 | 1,616,600 |
| 27 Jan 2023 | 144.06 | 145.72 | 143.88 | 144.71 | 144.56 | 1,111,600 |
| 26 Jan 2023 | 143.12 | 144.27 | 142.41 | 144.06 | 143.91 | 1,076,200 |
| 25 Jan 2023 | 138.65 | 142.35 | 138.01 | 142.27 | 142.12 | 1,218,800 |
| 24 Jan 2023 | 140.00 | 140.77 | 138.80 | 140.24 | 140.09 | 1,188,600 |
| 23 Jan 2023 | 138.86 | 140.34 | 138.11 | 140.00 | 139.85 | 1,597,600 |
| 20 Jan 2023 | 135.51 | 139.00 | 134.69 | 138.72 | 138.58 | 1,588,200 |
| 19 Jan 2023 | 133.17 | 135.92 | 133.15 | 135.06 | 134.92 | 1,279,500 |
| 18 Jan 2023 | 137.61 | 138.22 | 134.41 | 134.53 | 134.39 | 1,291,900 |
| 17 Jan 2023 | 136.68 | 138.08 | 135.93 | 136.19 | 136.05 | 1,533,900 |
| 13 Jan 2023 | 134.47 | 136.89 | 134.19 | 136.88 | 136.74 | 1,601,600 |
| 12 Jan 2023 | 134.22 | 136.03 | 133.23 | 135.00 | 134.86 | 2,492,100 |
| 11 Jan 2023 | 130.58 | 135.06 | 130.04 | 134.44 | 134.30 | 1,892,300 |
| 10 Jan 2023 | 128.89 | 129.64 | 127.75 | 129.46 | 129.33 | 983,600 |
| 09 Jan 2023 | 128.89 | 130.86 | 128.87 | 129.08 | 128.95 | 2,005,900 |
| 06 Jan 2023 | 127.85 | 130.64 | 127.29 | 130.25 | 130.12 | 2,337,400 |
| 05 Jan 2023 | 127.13 | 128.32 | 126.24 | 126.84 | 126.71 | 1,265,200 |
| 04 Jan 2023 | 126.47 | 128.50 | 126.14 | 127.84 | 127.71 | 1,884,100 |
| 03 Jan 2023 | 127.77 | 128.49 | 124.50 | 125.03 | 124.90 | 1,611,900 |
| 30 Dec 2022 | 125.04 | 126.50 | 124.85 | 126.36 | 126.23 | 1,079,400 |
| 29 Dec 2022 | 124.49 | 126.70 | 124.49 | 126.04 | 125.91 | 1,251,900 |
| 28 Dec 2022 | 125.75 | 126.26 | 123.74 | 124.02 | 123.89 | 1,155,600 |
| 27 Dec 2022 | 126.50 | 127.39 | 125.67 | 125.74 | 125.61 | 1,042,600 |
| 23 Dec 2022 | 125.53 | 127.09 | 125.04 | 126.43 | 126.30 | 1,005,200 |
| 22 Dec 2022 | 126.32 | 127.13 | 124.39 | 125.94 | 125.81 | 1,718,800 |
| 21 Dec 2022 | 130.07 | 130.63 | 126.10 | 127.25 | 127.12 | 3,103,600 |
| 20 Dec 2022 | 129.90 | 130.74 | 128.51 | 129.49 | 129.36 | 1,613,600 |
| 19 Dec 2022 | 131.07 | 131.59 | 128.67 | 129.90 | 129.77 | 1,770,500 |
| 16 Dec 2022 | 132.16 | 132.72 | 130.40 | 130.99 | 130.85 | 2,956,800 |
| 15 Dec 2022 | 134.59 | 134.84 | 131.77 | 133.25 | 133.11 | 1,681,900 |
| 14 Dec 2022 | 137.10 | 138.04 | 134.42 | 136.05 | 135.91 | 2,032,800 |
| 13 Dec 2022 | 140.69 | 142.44 | 137.19 | 138.11 | 137.97 | 2,071,000 |
| 12 Dec 2022 | 137.46 | 139.09 | 136.36 | 138.75 | 138.61 | 1,398,600 |
| 09 Dec 2022 | 136.83 | 138.13 | 136.60 | 137.43 | 137.29 | 1,419,600 |
| 08 Dec 2022 | 135.31 | 137.49 | 135.31 | 137.16 | 137.02 | 1,468,800 |
| 07 Dec 2022 | 136.10 | 136.70 | 133.84 | 134.32 | 134.18 | 2,192,700 |
| 06 Dec 2022 | 139.10 | 139.89 | 136.06 | 137.57 | 137.43 | 1,216,600 |
| 05 Dec 2022 | 140.81 | 141.51 | 138.97 | 139.14 | 139.00 | 1,266,200 |
| 02 Dec 2022 | 140.30 | 141.77 | 140.20 | 141.42 | 141.27 | 1,010,600 |
| 01 Dec 2022 | 143.12 | 143.77 | 141.82 | 142.30 | 142.15 | 1,136,700 |
| 30 Nov 2022 | 139.20 | 142.66 | 138.38 | 142.62 | 142.47 | 2,455,000 |
| 29 Nov 2022 | 137.19 | 139.29 | 137.02 | 138.75 | 138.61 | 1,630,300 |
| 28 Nov 2022 | 136.40 | 137.73 | 135.41 | 137.00 | 136.86 | 1,760,600 |
| 25 Nov 2022 | 138.30 | 139.30 | 137.09 | 138.25 | 138.11 | 977,600 |
| 23 Nov 2022 | 140.09 | 141.02 | 138.35 | 138.54 | 138.40 | 1,184,700 |
| 22 Nov 2022 | 138.63 | 140.32 | 137.90 | 139.99 | 139.84 | 1,233,000 |
| 21 Nov 2022 | 139.11 | 140.06 | 137.06 | 137.91 | 137.77 | 1,123,600 |
| 18 Nov 2022 | 139.98 | 140.82 | 138.37 | 139.51 | 139.37 | 1,095,900 |
| 17 Nov 2022 | 135.85 | 138.10 | 135.38 | 137.96 | 137.82 | 1,393,400 |
| 16 Nov 2022 | 137.39 | 139.26 | 136.41 | 138.38 | 138.24 | 1,498,400 |
| 15 Nov 2022 | 140.50 | 142.31 | 137.78 | 138.54 | 138.40 | 2,612,500 |
| 14 Nov 2022 | 140.04 | 141.50 | 138.67 | 138.76 | 138.62 | 1,973,800 |
| 11 Nov 2022 | 138.50 | 142.42 | 137.76 | 140.63 | 140.48 | 2,808,200 |
| 10 Nov 2022 | 135.09 | 137.29 | 135.09 | 136.62 | 136.48 | 1,803,100 |
| 09 Nov 2022 | 129.23 | 132.21 | 128.94 | 129.89 | 129.76 | 1,894,800 |
| 09 Nov 2022 | 0.15 Dividend | |||||
| 08 Nov 2022 | 129.42 | 132.43 | 128.90 | 130.83 | 130.54 | 1,641,400 |
| 07 Nov 2022 | 130.14 | 130.76 | 126.39 | 128.87 | 128.59 | 3,028,000 |
| 04 Nov 2022 | 131.39 | 133.89 | 128.99 | 130.01 | 129.73 | 3,185,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
