Singapore markets close in 2 hours 31 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.19+1.96 (+1.34%)
At close: 04:01PM EST
148.54 +0.35 (+0.24%)
After hours: 05:55PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023145.51148.87145.01148.19148.191,530,200
06 Feb 2023145.53147.51145.53146.23146.231,899,800
03 Feb 2023145.00147.68145.00146.82146.821,248,400
02 Feb 2023148.48148.70146.10147.09147.091,484,200
01 Feb 2023144.53148.24144.14147.38147.381,766,000
31 Jan 2023142.91145.22142.41145.09145.091,585,700
30 Jan 2023143.19143.94142.37142.92142.921,616,600
27 Jan 2023144.06145.72143.88144.71144.711,111,600
26 Jan 2023143.12144.27142.41144.06144.061,076,200
25 Jan 2023138.65142.35138.01142.27142.271,218,800
24 Jan 2023140.00140.77138.80140.24140.241,188,600
23 Jan 2023138.86140.34138.11140.00140.001,597,600
20 Jan 2023135.51139.00134.69138.72138.721,588,200
19 Jan 2023133.17135.92133.15135.06135.061,279,500
18 Jan 2023137.61138.22134.41134.53134.531,291,900
17 Jan 2023136.68138.08135.93136.19136.191,533,900
13 Jan 2023134.47136.89134.19136.88136.881,601,000
12 Jan 2023134.22136.03133.23135.00135.002,492,100
11 Jan 2023130.58135.06130.04134.44134.441,892,300
10 Jan 2023128.89129.64127.75129.46129.46983,600
09 Jan 2023128.89130.86128.87129.08129.082,005,900
06 Jan 2023127.85130.64127.29130.25130.252,337,400
05 Jan 2023127.13128.32126.24126.84126.841,265,200
04 Jan 2023126.47128.50126.14127.84127.841,884,100
03 Jan 2023127.77128.49124.50125.03125.031,611,900
30 Dec 2022125.04126.50124.85126.36126.361,079,400
29 Dec 2022124.49126.70124.49126.04126.041,251,900
28 Dec 2022125.75126.26123.74124.02124.021,155,600
27 Dec 2022126.50127.39125.67125.74125.741,042,600
23 Dec 2022125.53127.09125.04126.43126.431,005,200
22 Dec 2022126.32127.13124.39125.94125.941,718,800
21 Dec 2022130.07130.63126.10127.25127.253,103,600
20 Dec 2022129.90130.74128.51129.49129.491,613,600
19 Dec 2022131.07131.59128.67129.90129.901,770,500
16 Dec 2022132.16132.72130.40130.99130.992,956,800
15 Dec 2022134.59134.84131.77133.25133.251,681,900
14 Dec 2022137.10138.04134.42136.05136.052,032,800
13 Dec 2022140.69142.44137.19138.11138.112,071,000
12 Dec 2022137.46139.09136.36138.75138.751,398,600
09 Dec 2022136.83138.13136.60137.43137.431,419,600
08 Dec 2022135.31137.49135.31137.16137.161,468,800
07 Dec 2022136.10136.70133.84134.32134.322,192,700
06 Dec 2022139.10139.89136.06137.57137.571,216,600
05 Dec 2022140.81141.51138.97139.14139.141,266,200
02 Dec 2022140.30141.77140.20141.42141.421,010,600
01 Dec 2022143.12143.77141.82142.30142.301,136,700
30 Nov 2022139.20142.66138.38142.62142.622,455,000
29 Nov 2022137.19139.29137.02138.75138.751,630,300
28 Nov 2022136.40137.73135.41137.00137.001,760,600
25 Nov 2022138.30139.30137.09138.25138.25977,600
23 Nov 2022140.09141.02138.35138.54138.541,184,700
22 Nov 2022138.63140.32137.90139.99139.991,233,000
21 Nov 2022139.11140.06137.06137.91137.911,123,600
18 Nov 2022139.98140.82138.37139.51139.511,095,900
17 Nov 2022135.85138.10135.38137.96137.961,393,400
16 Nov 2022137.39139.26136.41138.38138.381,498,400
15 Nov 2022140.50142.31137.78138.54138.542,612,500
14 Nov 2022140.04141.50138.67138.76138.761,973,800
11 Nov 2022138.50142.42137.76140.63140.632,808,200
10 Nov 2022135.09137.29135.09136.62136.621,803,100
09 Nov 2022129.23132.21128.94129.89129.891,894,800
09 Nov 20220.15 Dividend
08 Nov 2022129.42132.43128.90130.83130.681,641,400
07 Nov 2022130.14130.76126.39128.87128.723,028,000
04 Nov 2022131.39133.89128.99130.01129.863,185,600
03 Nov 2022128.03129.87126.28128.50128.352,162,400
02 Nov 2022133.00134.44129.63129.73129.581,926,600
01 Nov 2022136.65137.49133.61133.74133.591,785,900
31 Oct 2022134.77138.00134.27135.26135.102,701,800
28 Oct 2022133.62135.29131.72134.64134.491,671,800
27 Oct 2022131.15134.61131.15133.40133.252,598,200
26 Oct 2022131.58134.89127.71129.99129.843,590,500
25 Oct 2022130.51132.41129.13130.64130.492,648,500
24 Oct 2022131.94133.65128.96130.63130.482,639,600
21 Oct 2022126.59132.12126.13131.23131.082,223,100
20 Oct 2022129.24131.43126.20126.55126.401,867,100
19 Oct 2022127.80130.44127.30128.70128.551,409,300
18 Oct 2022130.00131.65127.42128.60128.451,649,700
17 Oct 2022124.70127.48124.68126.41126.271,648,600
14 Oct 2022125.30126.83122.22122.58122.441,410,100
13 Oct 2022118.32123.60117.25123.10122.961,813,100
12 Oct 2022117.31122.02116.63121.00120.861,638,600
11 Oct 2022120.66120.96116.59117.88117.741,783,600
10 Oct 2022122.03122.84118.82120.33120.191,350,200
07 Oct 2022121.45121.97119.20121.37121.231,587,500
06 Oct 2022125.55126.89122.95123.35123.211,448,700
05 Oct 2022124.22126.44123.31125.92125.781,651,700
04 Oct 2022124.02127.54124.02125.97125.831,573,400
03 Oct 2022123.32123.32119.54121.77121.632,054,800
30 Sept 2022120.53123.72120.02120.62120.481,834,700
29 Sept 2022121.69123.09119.91121.86121.721,783,100
28 Sept 2022118.53124.35117.94123.67123.531,948,800
27 Sept 2022120.16120.94116.89118.17118.032,605,900
26 Sept 2022118.83119.90116.90117.48117.351,984,200
23 Sept 2022118.03118.78116.39118.33118.194,408,100
22 Sept 2022124.63124.63118.43119.42119.283,680,000
21 Sept 2022131.58131.60124.63124.63124.492,325,900
20 Sept 2022131.59133.29130.25131.68131.531,349,600
19 Sept 2022128.88132.95128.80132.30132.151,503,800
16 Sept 2022134.02134.02129.16130.80130.653,409,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...