Yahoo

Mail

Singapore markets close in 6 hours 33 minutes

Straits Times Index
3,138.37
-27.13(-0.86%)
Nikkei
26,053.66
-518.21(-1.95%)
Hang Seng
17,465.89
-394.42(-2.21%)
FTSE 100
6,984.59
-36.36(-0.52%)
BTC-USD
18,695.90
-1,071.49(-5.42%)
CMC Crypto 200
428.28
-30.86(-6.72%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

118.17

+0.69

(+0.59%)

At close: 04:05PM EDT

118.77

+0.60

(+0.51%)

After hours:

04:34PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	120.16	120.94	116.89	118.17	118.17	2,573,605
26 Sept 2022	118.83	119.90	116.90	117.48	117.48	1,984,200
23 Sept 2022	118.03	118.78	116.39	118.33	118.33	4,408,100
22 Sept 2022	124.63	124.63	118.43	119.42	119.42	3,680,000
21 Sept 2022	131.58	131.60	124.63	124.63	124.63	2,325,900
20 Sept 2022	131.59	133.29	130.25	131.68	131.68	1,349,600
19 Sept 2022	128.88	132.95	128.80	132.30	132.30	1,503,800
16 Sept 2022	134.02	134.02	129.16	130.80	130.80	3,409,600
15 Sept 2022	135.58	137.97	134.69	135.24	135.24	2,251,300
14 Sept 2022	131.09	134.95	129.38	134.83	134.83	1,820,300
13 Sept 2022	132.56	133.96	129.82	130.46	130.46	2,134,000
12 Sept 2022	137.37	137.97	136.04	136.65	136.65	1,235,300
09 Sept 2022	134.14	136.73	133.71	135.91	135.91	1,993,200
08 Sept 2022	129.79	133.02	129.00	132.97	132.97	2,323,000
07 Sept 2022	127.05	131.50	127.05	131.18	131.18	1,364,500
06 Sept 2022	127.84	129.25	125.00	126.87	126.87	1,594,600
02 Sept 2022	129.78	130.49	126.91	127.49	127.49	1,398,100
01 Sept 2022	126.01	127.79	124.04	127.67	127.67	1,670,800
31 Aug 2022	127.14	129.37	126.77	127.36	127.36	2,305,500
30 Aug 2022	130.36	131.33	126.47	126.83	126.83	2,416,400
29 Aug 2022	129.78	131.06	129.07	129.47	129.47	1,458,500
26 Aug 2022	136.02	136.59	131.02	131.09	131.09	1,232,500
25 Aug 2022	134.33	136.20	134.15	136.08	136.08	1,046,400
25 Aug 2022	0.15 Dividend
24 Aug 2022	132.04	134.30	132.04	133.30	133.15	1,030,200
23 Aug 2022	132.27	133.98	132.08	132.28	132.13	1,242,000
22 Aug 2022	132.20	133.82	131.23	131.58	131.43	1,472,900
19 Aug 2022	136.76	137.66	135.17	135.48	135.33	1,718,600
18 Aug 2022	137.11	138.85	136.90	138.77	138.61	943,900
17 Aug 2022	136.92	137.97	136.29	137.46	137.31	1,292,700
16 Aug 2022	136.22	139.24	136.22	139.02	138.86	1,159,500
15 Aug 2022	136.28	138.46	136.28	137.02	136.87	940,700
12 Aug 2022	135.39	137.51	134.55	137.44	137.29	1,195,900
11 Aug 2022	135.81	136.67	134.08	134.69	134.54	1,051,100
10 Aug 2022	134.79	135.18	133.32	133.66	133.51	1,069,200
09 Aug 2022	130.58	131.47	128.86	131.45	131.30	1,219,100
08 Aug 2022	131.75	132.96	130.62	130.72	130.57	1,170,700
05 Aug 2022	129.52	131.91	129.37	130.32	130.17	1,149,600
04 Aug 2022	130.41	131.11	129.20	131.05	130.90	1,358,000
03 Aug 2022	129.33	131.91	129.33	130.97	130.82	1,628,500
02 Aug 2022	127.76	130.53	126.75	128.68	128.54	2,099,200
01 Aug 2022	127.10	129.20	126.06	128.69	128.55	1,802,500
29 Jul 2022	127.90	128.54	126.41	128.07	127.93	1,782,000
28 Jul 2022	129.22	130.17	125.72	128.00	127.86	2,608,600
27 Jul 2022	126.34	130.27	125.10	129.25	129.10	4,455,700
26 Jul 2022	121.29	121.89	120.08	120.22	120.08	2,204,000
25 Jul 2022	121.31	122.38	119.58	122.19	122.05	1,553,100
22 Jul 2022	122.54	125.10	120.30	120.83	120.69	2,109,900
21 Jul 2022	120.54	122.64	119.06	121.97	121.83	1,685,000
20 Jul 2022	120.52	123.61	120.17	122.69	122.55	1,528,600
19 Jul 2022	119.53	122.26	119.53	121.41	121.27	1,830,600
18 Jul 2022	117.72	120.33	116.87	117.42	117.29	2,267,700
15 Jul 2022	115.17	117.09	114.08	116.34	116.21	2,191,600
14 Jul 2022	112.18	114.12	111.11	113.31	113.18	2,966,000
13 Jul 2022	110.01	115.20	109.61	114.12	113.99	2,965,500
12 Jul 2022	112.30	114.47	111.99	112.64	112.51	2,678,400
11 Jul 2022	111.10	111.91	109.57	111.59	111.46	1,725,400
08 Jul 2022	113.36	113.55	110.60	111.59	111.46	1,918,300
07 Jul 2022	111.40	114.77	110.78	113.90	113.77	2,718,600
06 Jul 2022	112.18	113.31	108.41	109.75	109.63	2,153,800
05 Jul 2022	110.25	112.24	109.27	112.03	111.90	2,421,000
01 Jul 2022	111.09	113.05	110.37	112.99	112.86	1,827,800
30 Jun 2022	111.04	113.20	109.14	111.44	111.31	3,915,700
29 Jun 2022	114.70	115.42	111.75	113.06	112.93	2,794,200
28 Jun 2022	117.87	121.31	115.20	115.28	115.15	1,870,800
27 Jun 2022	116.68	119.00	115.37	117.03	116.90	2,210,300
24 Jun 2022	112.41	117.94	111.88	116.71	116.58	2,588,300
23 Jun 2022	112.69	112.79	108.71	110.52	110.40	3,705,800
22 Jun 2022	113.16	114.44	111.17	112.02	111.89	3,303,100
21 Jun 2022	118.36	118.36	114.14	114.44	114.31	2,046,700
17 Jun 2022	116.30	117.34	113.65	116.28	116.15	2,680,900
16 Jun 2022	118.46	119.01	114.65	115.42	115.29	2,640,500
15 Jun 2022	121.31	123.62	120.26	121.89	121.75	2,472,300
14 Jun 2022	120.79	122.03	117.97	119.14	119.01	2,469,400
13 Jun 2022	123.65	123.82	119.35	120.85	120.71	3,183,900
10 Jun 2022	132.40	134.45	127.41	127.47	127.33	2,931,900
09 Jun 2022	140.05	140.05	135.79	135.80	135.65	1,714,900
08 Jun 2022	141.83	142.88	140.28	140.71	140.55	1,479,100
07 Jun 2022	142.32	144.13	140.57	143.82	143.66	1,162,000
06 Jun 2022	143.73	145.70	141.95	144.42	144.26	1,579,500
03 Jun 2022	140.34	143.08	139.96	142.17	142.01	1,067,900
02 Jun 2022	138.25	142.40	138.17	142.29	142.13	1,302,700
01 Jun 2022	141.11	142.54	136.51	138.42	138.26	1,455,600
31 May 2022	140.63	141.77	139.23	140.86	140.70	3,310,700
27 May 2022	139.34	144.61	139.34	142.25	142.09	1,860,600
26 May 2022	133.47	139.65	132.95	138.47	138.31	2,623,500
26 May 2022	0.15 Dividend
25 May 2022	128.32	132.39	127.21	131.74	131.44	2,557,300
24 May 2022	130.67	130.99	126.28	128.28	127.99	1,814,400
23 May 2022	131.49	132.95	128.73	132.35	132.05	1,813,100
20 May 2022	133.62	134.29	128.36	130.28	129.99	2,677,900
19 May 2022	127.49	133.90	127.35	131.71	131.41	2,469,000
18 May 2022	133.11	134.29	126.92	128.66	128.37	3,520,600
17 May 2022	136.05	136.86	133.00	135.08	134.77	2,306,500
16 May 2022	135.46	136.20	132.54	132.85	132.55	2,266,100
13 May 2022	134.92	137.28	134.33	136.59	136.28	2,087,400
12 May 2022	134.28	135.77	129.27	132.43	132.13	2,247,500
11 May 2022	137.97	140.91	133.99	134.51	134.21	2,720,600
10 May 2022	135.86	139.80	135.06	137.79	137.48	3,207,800
09 May 2022	142.55	142.56	132.50	133.31	133.01	4,418,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,138.37-27.13(-0.86%)

Nikkei26,053.66-518.21(-1.95%)

Hang Seng17,465.89-394.42(-2.21%)

FTSE 1006,984.59-36.36(-0.52%)

BTC-USD18,695.90-1,071.49(-5.42%)

CMC Crypto 200428.28-30.86(-6.72%)

Grab expects growth to slow while it pursues 2024 profitability

Hilton Worldwide Holdings Inc. (HLT)

Straits Times Index
3,138.37
-27.13(-0.86%)

Nikkei
26,053.66
-518.21(-1.95%)

Hang Seng
17,465.89
-394.42(-2.21%)

FTSE 100
6,984.59
-36.36(-0.52%)

BTC-USD
18,695.90
-1,071.49(-5.42%)

CMC Crypto 200
428.28
-30.86(-6.72%)