Mail

HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	136.32	136.95	134.43	136.12	136.12	3,337,700
30 May 2023	138.16	139.43	135.84	136.08	136.08	1,367,400
26 May 2023	140.00	140.94	138.01	138.09	138.09	1,187,800
25 May 2023	137.80	140.13	136.91	139.93	139.93	1,339,000
24 May 2023	136.66	137.54	135.49	136.85	136.85	1,712,100
23 May 2023	141.98	142.84	136.95	137.71	137.71	2,178,400
22 May 2023	144.04	144.30	142.74	143.55	143.55	1,731,400
19 May 2023	145.78	146.18	143.49	144.18	144.18	1,218,000
18 May 2023	143.72	146.87	143.14	146.25	146.25	1,130,600
18 May 2023	0.15 Dividend
17 May 2023	143.79	146.09	142.64	144.20	144.05	1,501,500
16 May 2023	143.02	143.48	142.01	142.47	142.32	1,707,300
15 May 2023	141.98	143.31	141.15	143.26	143.11	1,377,500
12 May 2023	141.55	142.44	140.69	141.58	141.43	1,245,400
11 May 2023	141.45	142.06	140.43	141.70	141.55	1,368,400
10 May 2023	146.26	146.62	139.59	142.41	142.26	2,136,200
09 May 2023	145.63	146.50	143.86	145.72	145.57	1,074,000
08 May 2023	145.00	145.83	144.37	145.55	145.40	731,700
05 May 2023	144.66	145.18	142.83	144.61	144.46	1,130,100
04 May 2023	145.25	145.28	141.80	142.62	142.47	1,555,000
03 May 2023	146.38	149.00	145.54	145.73	145.58	1,692,300
02 May 2023	145.09	146.55	142.52	145.96	145.81	2,140,300
01 May 2023	143.46	147.10	143.46	144.45	144.30	1,793,500
28 Apr 2023	141.37	145.04	141.34	144.02	143.87	2,050,000
27 Apr 2023	142.21	142.26	139.17	141.74	141.59	2,937,300
26 Apr 2023	147.50	148.00	138.90	141.34	141.19	4,415,100
25 Apr 2023	148.00	148.59	145.95	146.33	146.18	1,671,500
24 Apr 2023	148.58	148.91	147.00	148.45	148.30	1,387,800
21 Apr 2023	147.30	148.43	146.32	148.02	147.87	1,233,100
20 Apr 2023	146.72	147.78	146.16	147.01	146.86	1,171,800
19 Apr 2023	146.62	147.67	145.68	146.99	146.84	1,479,500
18 Apr 2023	146.23	148.12	146.00	147.02	146.87	1,708,200
17 Apr 2023	144.78	145.98	144.17	145.15	145.00	1,278,800
14 Apr 2023	142.41	144.64	142.41	144.31	144.16	1,349,000
13 Apr 2023	139.44	142.64	138.65	142.41	142.26	1,930,300
12 Apr 2023	142.71	143.01	138.03	138.36	138.22	1,638,500
11 Apr 2023	141.62	142.68	140.75	141.75	141.60	1,367,700
10 Apr 2023	139.90	142.39	139.90	141.00	140.85	1,516,200
06 Apr 2023	139.82	140.77	139.09	140.63	140.48	1,294,300
05 Apr 2023	138.30	139.75	137.52	139.49	139.34	1,718,300
04 Apr 2023	140.06	140.26	138.63	139.00	138.86	1,169,300
03 Apr 2023	140.62	141.12	138.96	139.57	139.42	1,283,700
31 Mar 2023	139.01	141.22	138.92	140.87	140.72	1,815,800
30 Mar 2023	137.56	138.70	136.97	137.46	137.32	1,353,400
29 Mar 2023	134.04	136.14	133.76	135.91	135.77	1,553,700
28 Mar 2023	132.00	132.95	131.64	132.51	132.37	1,665,500
27 Mar 2023	133.45	134.45	131.73	132.30	132.16	1,939,600
24 Mar 2023	134.22	134.55	129.86	131.83	131.69	2,925,400
23 Mar 2023	138.20	140.06	134.28	135.67	135.53	1,622,100
22 Mar 2023	140.76	140.76	137.60	137.64	137.50	1,878,300
21 Mar 2023	140.16	141.94	139.57	140.86	140.71	1,562,700
20 Mar 2023	136.94	138.86	136.42	138.03	137.89	1,246,400
17 Mar 2023	137.94	137.96	134.92	136.54	136.40	2,830,100
16 Mar 2023	134.87	138.88	134.69	138.33	138.19	1,936,600
15 Mar 2023	135.71	136.62	133.64	135.83	135.69	1,952,500
14 Mar 2023	140.10	140.63	137.70	139.07	138.93	1,607,300
13 Mar 2023	139.22	139.42	136.24	137.54	137.40	2,832,300
10 Mar 2023	141.66	144.42	139.28	140.55	140.40	2,692,300
09 Mar 2023	148.71	148.79	142.14	142.41	142.26	1,964,000
08 Mar 2023	146.79	148.13	146.66	147.44	147.29	1,382,900
07 Mar 2023	149.02	150.24	146.80	146.99	146.84	1,176,300
06 Mar 2023	147.86	150.07	147.79	148.64	148.49	1,041,300
03 Mar 2023	147.64	148.29	146.83	147.58	147.43	1,304,900
02 Mar 2023	145.09	147.01	144.35	146.19	146.04	1,289,700
01 Mar 2023	144.27	146.02	143.72	145.50	145.35	2,188,800
28 Feb 2023	144.91	146.04	144.47	144.51	144.36	1,547,300
27 Feb 2023	145.95	146.84	144.45	145.09	144.94	1,009,700
27 Feb 2023	0.15 Dividend
24 Feb 2023	143.71	145.04	143.21	144.79	144.49	950,700
23 Feb 2023	144.77	146.15	143.05	145.39	145.09	1,524,000
22 Feb 2023	144.24	144.91	142.98	143.91	143.61	1,126,300
21 Feb 2023	144.58	145.71	143.91	144.08	143.78	1,202,600
17 Feb 2023	147.57	147.60	145.19	146.34	146.04	1,337,900
16 Feb 2023	150.29	150.84	148.14	148.28	147.97	1,497,900
15 Feb 2023	151.20	152.89	150.90	152.76	152.44	1,475,000
14 Feb 2023	148.55	152.08	147.41	151.37	151.06	1,950,000
13 Feb 2023	147.93	149.81	147.14	149.00	148.69	1,930,500
10 Feb 2023	150.50	151.82	145.58	147.17	146.86	2,641,700
09 Feb 2023	149.75	152.86	149.20	150.80	150.49	3,027,100
08 Feb 2023	147.04	148.68	146.44	147.28	146.97	1,852,700
07 Feb 2023	145.51	148.87	145.01	148.19	147.88	1,530,200
06 Feb 2023	145.53	147.51	145.53	146.23	145.93	1,899,800
03 Feb 2023	145.00	147.68	145.00	146.82	146.52	1,248,400
02 Feb 2023	148.48	148.70	146.10	147.09	146.78	1,484,200
01 Feb 2023	144.53	148.24	144.14	147.38	147.07	1,766,000
31 Jan 2023	142.91	145.22	142.41	145.09	144.79	1,585,700
30 Jan 2023	143.19	143.94	142.37	142.92	142.62	1,616,600
27 Jan 2023	144.06	145.72	143.88	144.71	144.41	1,111,600
26 Jan 2023	143.12	144.27	142.41	144.06	143.76	1,076,200
25 Jan 2023	138.65	142.35	138.01	142.27	141.97	1,218,800
24 Jan 2023	140.00	140.77	138.80	140.24	139.95	1,188,600
23 Jan 2023	138.86	140.34	138.11	140.00	139.71	1,597,600
20 Jan 2023	135.51	139.00	134.69	138.72	138.43	1,588,200
19 Jan 2023	133.17	135.92	133.15	135.06	134.78	1,279,500
18 Jan 2023	137.61	138.22	134.41	134.53	134.25	1,291,900
17 Jan 2023	136.68	138.08	135.93	136.19	135.91	1,533,900
13 Jan 2023	134.47	136.89	134.19	136.88	136.60	1,601,600
12 Jan 2023	134.22	136.03	133.23	135.00	134.72	2,492,100
11 Jan 2023	130.58	135.06	130.04	134.44	134.16	1,892,300
10 Jan 2023	128.89	129.64	127.75	129.46	129.19	983,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...