Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
13 May 2022134.92137.28134.33136.59136.592,087,400
12 May 2022134.28135.77129.27132.43132.432,247,500
11 May 2022137.97140.91133.99134.51134.512,720,600
10 May 2022135.86139.80135.06137.79137.793,207,800
09 May 2022142.55142.56132.50133.31133.314,418,900
06 May 2022149.75150.00142.16143.48143.483,611,000
05 May 2022149.57153.14148.23149.89149.893,921,800
04 May 2022148.99151.64143.74151.39151.393,773,900
03 May 2022153.12154.70145.66148.96148.965,154,900
02 May 2022158.03158.78150.83155.41155.413,287,800
29 Apr 2022161.04162.06154.93155.29155.292,194,400
28 Apr 2022158.83162.55156.70161.22161.221,777,700
27 Apr 2022151.69157.75150.92157.06157.062,516,000
26 Apr 2022155.11156.85151.29151.72151.721,847,200
25 Apr 2022152.96156.28150.60155.94155.942,331,000
22 Apr 2022156.00157.49152.93153.35153.351,694,100
21 Apr 2022166.71167.99156.81156.96156.962,268,000
20 Apr 2022163.80166.22162.77162.91162.912,113,100
19 Apr 2022157.38163.35156.68163.14163.142,204,000
18 Apr 2022155.74160.02155.06156.57156.571,463,700
14 Apr 2022154.46157.33153.90155.58155.582,351,200
13 Apr 2022146.41154.28145.67153.93153.932,502,500
12 Apr 2022145.00146.95143.85144.88144.881,698,100
11 Apr 2022144.30147.19143.63143.70143.701,165,000
08 Apr 2022144.71147.05143.84145.48145.481,646,700
07 Apr 2022145.30146.44142.15145.55145.553,278,700
06 Apr 2022150.01150.01144.81145.61145.612,031,600
05 Apr 2022152.66153.65150.21151.55151.551,595,700
04 Apr 2022150.00152.91148.98152.34152.341,775,200
01 Apr 2022153.11153.84149.85150.71150.711,465,100
31 Mar 2022152.74155.10151.53151.74151.741,814,800
30 Mar 2022153.82155.77152.52153.15153.151,709,600
29 Mar 2022153.60156.07153.08155.31155.312,518,400
28 Mar 2022152.00152.12149.01150.68150.681,250,800
25 Mar 2022152.21153.84150.96151.50151.501,074,600
24 Mar 2022148.41152.05147.76151.89151.891,179,900
23 Mar 2022149.57150.85148.37148.41148.411,267,500
22 Mar 2022151.71153.49149.71151.42151.422,190,600
21 Mar 2022150.56151.10148.02150.35150.351,855,900
18 Mar 2022150.21153.25149.22151.79151.793,060,200
17 Mar 2022147.64151.23147.64151.14151.141,668,200
16 Mar 2022146.22151.09145.71150.79150.794,292,600
15 Mar 2022143.49145.72142.42144.24144.241,581,600
14 Mar 2022143.19143.91140.25141.56141.561,586,700
11 Mar 2022144.58145.80141.53141.77141.771,684,700
10 Mar 2022135.49144.33135.20142.94142.943,309,500
09 Mar 2022138.50140.67137.46138.52138.523,171,000
08 Mar 2022130.97138.19128.87133.92133.925,031,700
07 Mar 2022137.84138.00128.77129.09129.094,207,900
04 Mar 2022139.93141.10133.26137.67137.674,509,900
03 Mar 2022148.13148.84141.00142.01142.012,685,700
02 Mar 2022143.80147.00143.80145.91145.912,066,600
01 Mar 2022147.37148.22141.05142.17142.173,158,400
28 Feb 2022147.22150.15144.88148.86148.863,213,000
25 Feb 2022147.00150.68145.01150.67150.671,949,000
24 Feb 2022138.97146.66138.03146.09146.093,350,000
23 Feb 2022148.33148.48143.07143.37143.373,147,600
22 Feb 2022150.00150.60145.89147.16147.162,991,400
18 Feb 2022153.16154.49149.93150.41150.412,318,000
17 Feb 2022154.13155.68150.03153.04153.043,131,100
16 Feb 2022157.90160.96155.00156.34156.344,808,600
15 Feb 2022153.99159.09153.99158.00158.004,976,700
14 Feb 2022149.76154.50149.76151.43151.434,412,100
11 Feb 2022154.69155.80149.25149.53149.532,798,400
10 Feb 2022151.96156.49150.84154.20154.202,551,100
09 Feb 2022154.85157.49152.89153.14153.142,709,300
08 Feb 2022149.25153.70148.65153.38153.383,102,300
07 Feb 2022146.48149.47145.76148.64148.642,526,200
04 Feb 2022143.42147.14142.47145.50145.503,169,500
03 Feb 2022144.17145.86142.65144.15144.152,838,500
02 Feb 2022145.99145.99142.74144.59144.592,740,300
01 Feb 2022145.93146.24143.58145.72145.722,772,800
31 Jan 2022142.19145.44141.40145.11145.111,615,300
28 Jan 2022138.22143.56136.72143.39143.392,367,900
27 Jan 2022145.76147.02136.89137.25137.253,533,500
26 Jan 2022144.57148.82143.10144.82144.822,824,300
25 Jan 2022138.14143.50134.53142.39142.393,976,200
24 Jan 2022138.24140.60134.56140.48140.485,057,500
21 Jan 2022142.25145.18141.13142.26142.263,607,400
20 Jan 2022143.06146.75141.84142.24142.242,576,400
19 Jan 2022144.96145.56141.82142.21142.213,131,300
18 Jan 2022146.30146.54143.78144.52144.522,852,600
14 Jan 2022149.15149.43146.45147.98147.982,718,500
13 Jan 2022150.59152.09149.06149.90149.902,234,300
12 Jan 2022153.93154.14149.71150.00150.002,010,200
11 Jan 2022149.19153.51147.75152.50152.503,488,300
10 Jan 2022150.84152.04146.04148.61148.612,652,300
07 Jan 2022152.57155.03151.97152.00152.002,040,200
06 Jan 2022152.24153.60150.91152.18152.181,782,200
05 Jan 2022156.22156.46151.78151.80151.801,339,900
04 Jan 2022157.49159.21155.95155.96155.962,043,100
03 Jan 2022155.95157.15152.75154.48154.481,712,700
31 Dec 2021154.83156.97154.58155.99155.991,187,300
30 Dec 2021155.38156.69154.43154.98154.981,474,200
29 Dec 2021154.43155.81154.05155.37155.37893,400
28 Dec 2021154.93156.01153.91155.02155.02965,700
27 Dec 2021153.71155.44152.32155.29155.29906,000
23 Dec 2021154.01155.22152.51154.71154.711,384,900
22 Dec 2021148.22153.47148.22152.74152.743,098,700
21 Dec 2021142.55148.65142.32148.55148.552,214,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...