Yahoo

Mail

Singapore markets closed

Straits Times Index
3,191.16
+25.98(+0.82%)
S&P 500
4,023.89
+93.81(+2.39%)
Dow
32,196.66
+466.36(+1.47%)
Nasdaq
11,805.00
+434.00(+3.82%)
BTC-USD
30,366.33
+648.10(+2.18%)
CMC Crypto 200
682.02
+0.92(+0.13%)

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

136.59

+4.16

(+3.14%)

At close: 04:03PM EDT

136.63

+0.04

(+0.03%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	134.92	137.28	134.33	136.59	136.59	2,087,400
12 May 2022	134.28	135.77	129.27	132.43	132.43	2,247,500
11 May 2022	137.97	140.91	133.99	134.51	134.51	2,720,600
10 May 2022	135.86	139.80	135.06	137.79	137.79	3,207,800
09 May 2022	142.55	142.56	132.50	133.31	133.31	4,418,900
06 May 2022	149.75	150.00	142.16	143.48	143.48	3,611,000
05 May 2022	149.57	153.14	148.23	149.89	149.89	3,921,800
04 May 2022	148.99	151.64	143.74	151.39	151.39	3,773,900
03 May 2022	153.12	154.70	145.66	148.96	148.96	5,154,900
02 May 2022	158.03	158.78	150.83	155.41	155.41	3,287,800
29 Apr 2022	161.04	162.06	154.93	155.29	155.29	2,194,400
28 Apr 2022	158.83	162.55	156.70	161.22	161.22	1,777,700
27 Apr 2022	151.69	157.75	150.92	157.06	157.06	2,516,000
26 Apr 2022	155.11	156.85	151.29	151.72	151.72	1,847,200
25 Apr 2022	152.96	156.28	150.60	155.94	155.94	2,331,000
22 Apr 2022	156.00	157.49	152.93	153.35	153.35	1,694,100
21 Apr 2022	166.71	167.99	156.81	156.96	156.96	2,268,000
20 Apr 2022	163.80	166.22	162.77	162.91	162.91	2,113,100
19 Apr 2022	157.38	163.35	156.68	163.14	163.14	2,204,000
18 Apr 2022	155.74	160.02	155.06	156.57	156.57	1,463,700
14 Apr 2022	154.46	157.33	153.90	155.58	155.58	2,351,200
13 Apr 2022	146.41	154.28	145.67	153.93	153.93	2,502,500
12 Apr 2022	145.00	146.95	143.85	144.88	144.88	1,698,100
11 Apr 2022	144.30	147.19	143.63	143.70	143.70	1,165,000
08 Apr 2022	144.71	147.05	143.84	145.48	145.48	1,646,700
07 Apr 2022	145.30	146.44	142.15	145.55	145.55	3,278,700
06 Apr 2022	150.01	150.01	144.81	145.61	145.61	2,031,600
05 Apr 2022	152.66	153.65	150.21	151.55	151.55	1,595,700
04 Apr 2022	150.00	152.91	148.98	152.34	152.34	1,775,200
01 Apr 2022	153.11	153.84	149.85	150.71	150.71	1,465,100
31 Mar 2022	152.74	155.10	151.53	151.74	151.74	1,814,800
30 Mar 2022	153.82	155.77	152.52	153.15	153.15	1,709,600
29 Mar 2022	153.60	156.07	153.08	155.31	155.31	2,518,400
28 Mar 2022	152.00	152.12	149.01	150.68	150.68	1,250,800
25 Mar 2022	152.21	153.84	150.96	151.50	151.50	1,074,600
24 Mar 2022	148.41	152.05	147.76	151.89	151.89	1,179,900
23 Mar 2022	149.57	150.85	148.37	148.41	148.41	1,267,500
22 Mar 2022	151.71	153.49	149.71	151.42	151.42	2,190,600
21 Mar 2022	150.56	151.10	148.02	150.35	150.35	1,855,900
18 Mar 2022	150.21	153.25	149.22	151.79	151.79	3,060,200
17 Mar 2022	147.64	151.23	147.64	151.14	151.14	1,668,200
16 Mar 2022	146.22	151.09	145.71	150.79	150.79	4,292,600
15 Mar 2022	143.49	145.72	142.42	144.24	144.24	1,581,600
14 Mar 2022	143.19	143.91	140.25	141.56	141.56	1,586,700
11 Mar 2022	144.58	145.80	141.53	141.77	141.77	1,684,700
10 Mar 2022	135.49	144.33	135.20	142.94	142.94	3,309,500
09 Mar 2022	138.50	140.67	137.46	138.52	138.52	3,171,000
08 Mar 2022	130.97	138.19	128.87	133.92	133.92	5,031,700
07 Mar 2022	137.84	138.00	128.77	129.09	129.09	4,207,900
04 Mar 2022	139.93	141.10	133.26	137.67	137.67	4,509,900
03 Mar 2022	148.13	148.84	141.00	142.01	142.01	2,685,700
02 Mar 2022	143.80	147.00	143.80	145.91	145.91	2,066,600
01 Mar 2022	147.37	148.22	141.05	142.17	142.17	3,158,400
28 Feb 2022	147.22	150.15	144.88	148.86	148.86	3,213,000
25 Feb 2022	147.00	150.68	145.01	150.67	150.67	1,949,000
24 Feb 2022	138.97	146.66	138.03	146.09	146.09	3,350,000
23 Feb 2022	148.33	148.48	143.07	143.37	143.37	3,147,600
22 Feb 2022	150.00	150.60	145.89	147.16	147.16	2,991,400
18 Feb 2022	153.16	154.49	149.93	150.41	150.41	2,318,000
17 Feb 2022	154.13	155.68	150.03	153.04	153.04	3,131,100
16 Feb 2022	157.90	160.96	155.00	156.34	156.34	4,808,600
15 Feb 2022	153.99	159.09	153.99	158.00	158.00	4,976,700
14 Feb 2022	149.76	154.50	149.76	151.43	151.43	4,412,100
11 Feb 2022	154.69	155.80	149.25	149.53	149.53	2,798,400
10 Feb 2022	151.96	156.49	150.84	154.20	154.20	2,551,100
09 Feb 2022	154.85	157.49	152.89	153.14	153.14	2,709,300
08 Feb 2022	149.25	153.70	148.65	153.38	153.38	3,102,300
07 Feb 2022	146.48	149.47	145.76	148.64	148.64	2,526,200
04 Feb 2022	143.42	147.14	142.47	145.50	145.50	3,169,500
03 Feb 2022	144.17	145.86	142.65	144.15	144.15	2,838,500
02 Feb 2022	145.99	145.99	142.74	144.59	144.59	2,740,300
01 Feb 2022	145.93	146.24	143.58	145.72	145.72	2,772,800
31 Jan 2022	142.19	145.44	141.40	145.11	145.11	1,615,300
28 Jan 2022	138.22	143.56	136.72	143.39	143.39	2,367,900
27 Jan 2022	145.76	147.02	136.89	137.25	137.25	3,533,500
26 Jan 2022	144.57	148.82	143.10	144.82	144.82	2,824,300
25 Jan 2022	138.14	143.50	134.53	142.39	142.39	3,976,200
24 Jan 2022	138.24	140.60	134.56	140.48	140.48	5,057,500
21 Jan 2022	142.25	145.18	141.13	142.26	142.26	3,607,400
20 Jan 2022	143.06	146.75	141.84	142.24	142.24	2,576,400
19 Jan 2022	144.96	145.56	141.82	142.21	142.21	3,131,300
18 Jan 2022	146.30	146.54	143.78	144.52	144.52	2,852,600
14 Jan 2022	149.15	149.43	146.45	147.98	147.98	2,718,500
13 Jan 2022	150.59	152.09	149.06	149.90	149.90	2,234,300
12 Jan 2022	153.93	154.14	149.71	150.00	150.00	2,010,200
11 Jan 2022	149.19	153.51	147.75	152.50	152.50	3,488,300
10 Jan 2022	150.84	152.04	146.04	148.61	148.61	2,652,300
07 Jan 2022	152.57	155.03	151.97	152.00	152.00	2,040,200
06 Jan 2022	152.24	153.60	150.91	152.18	152.18	1,782,200
05 Jan 2022	156.22	156.46	151.78	151.80	151.80	1,339,900
04 Jan 2022	157.49	159.21	155.95	155.96	155.96	2,043,100
03 Jan 2022	155.95	157.15	152.75	154.48	154.48	1,712,700
31 Dec 2021	154.83	156.97	154.58	155.99	155.99	1,187,300
30 Dec 2021	155.38	156.69	154.43	154.98	154.98	1,474,200
29 Dec 2021	154.43	155.81	154.05	155.37	155.37	893,400
28 Dec 2021	154.93	156.01	153.91	155.02	155.02	965,700
27 Dec 2021	153.71	155.44	152.32	155.29	155.29	906,000
23 Dec 2021	154.01	155.22	152.51	154.71	154.71	1,384,900
22 Dec 2021	148.22	153.47	148.22	152.74	152.74	3,098,700
21 Dec 2021	142.55	148.65	142.32	148.55	148.55	2,214,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

S&P 5004,023.89+93.81(+2.39%)

Dow32,196.66+466.36(+1.47%)

Nasdaq11,805.00+434.00(+3.82%)

BTC-USD30,366.33+648.10(+2.18%)

CMC Crypto 200682.02+0.92(+0.13%)

Hilton Worldwide Holdings Inc. (HLT)

Straits Times Index
3,191.16
+25.98(+0.82%)

S&P 500
4,023.89
+93.81(+2.39%)

Dow
32,196.66
+466.36(+1.47%)

Nasdaq
11,805.00
+434.00(+3.82%)

BTC-USD
30,366.33
+648.10(+2.18%)

CMC Crypto 200
682.02
+0.92(+0.13%)