Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,388.86 +8.02 (+0.24%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,307.70 +9.00 (+0.04%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,212.32 +256.70 (+1.12%) CMC Crypto 200
535.88 +9.93 (+1.89%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 145.51 | 148.87 | 145.01 | 148.19 | 148.19 | 1,530,200 |
| 06 Feb 2023 | 145.53 | 147.51 | 145.53 | 146.23 | 146.23 | 1,899,800 |
| 03 Feb 2023 | 145.00 | 147.68 | 145.00 | 146.82 | 146.82 | 1,248,400 |
| 02 Feb 2023 | 148.48 | 148.70 | 146.10 | 147.09 | 147.09 | 1,484,200 |
| 01 Feb 2023 | 144.53 | 148.24 | 144.14 | 147.38 | 147.38 | 1,766,000 |
| 31 Jan 2023 | 142.91 | 145.22 | 142.41 | 145.09 | 145.09 | 1,585,700 |
| 30 Jan 2023 | 143.19 | 143.94 | 142.37 | 142.92 | 142.92 | 1,616,600 |
| 27 Jan 2023 | 144.06 | 145.72 | 143.88 | 144.71 | 144.71 | 1,111,600 |
| 26 Jan 2023 | 143.12 | 144.27 | 142.41 | 144.06 | 144.06 | 1,076,200 |
| 25 Jan 2023 | 138.65 | 142.35 | 138.01 | 142.27 | 142.27 | 1,218,800 |
| 24 Jan 2023 | 140.00 | 140.77 | 138.80 | 140.24 | 140.24 | 1,188,600 |
| 23 Jan 2023 | 138.86 | 140.34 | 138.11 | 140.00 | 140.00 | 1,597,600 |
| 20 Jan 2023 | 135.51 | 139.00 | 134.69 | 138.72 | 138.72 | 1,588,200 |
| 19 Jan 2023 | 133.17 | 135.92 | 133.15 | 135.06 | 135.06 | 1,279,500 |
| 18 Jan 2023 | 137.61 | 138.22 | 134.41 | 134.53 | 134.53 | 1,291,900 |
| 17 Jan 2023 | 136.68 | 138.08 | 135.93 | 136.19 | 136.19 | 1,533,900 |
| 13 Jan 2023 | 134.47 | 136.89 | 134.19 | 136.88 | 136.88 | 1,601,000 |
| 12 Jan 2023 | 134.22 | 136.03 | 133.23 | 135.00 | 135.00 | 2,492,100 |
| 11 Jan 2023 | 130.58 | 135.06 | 130.04 | 134.44 | 134.44 | 1,892,300 |
| 10 Jan 2023 | 128.89 | 129.64 | 127.75 | 129.46 | 129.46 | 983,600 |
| 09 Jan 2023 | 128.89 | 130.86 | 128.87 | 129.08 | 129.08 | 2,005,900 |
| 06 Jan 2023 | 127.85 | 130.64 | 127.29 | 130.25 | 130.25 | 2,337,400 |
| 05 Jan 2023 | 127.13 | 128.32 | 126.24 | 126.84 | 126.84 | 1,265,200 |
| 04 Jan 2023 | 126.47 | 128.50 | 126.14 | 127.84 | 127.84 | 1,884,100 |
| 03 Jan 2023 | 127.77 | 128.49 | 124.50 | 125.03 | 125.03 | 1,611,900 |
| 30 Dec 2022 | 125.04 | 126.50 | 124.85 | 126.36 | 126.36 | 1,079,400 |
| 29 Dec 2022 | 124.49 | 126.70 | 124.49 | 126.04 | 126.04 | 1,251,900 |
| 28 Dec 2022 | 125.75 | 126.26 | 123.74 | 124.02 | 124.02 | 1,155,600 |
| 27 Dec 2022 | 126.50 | 127.39 | 125.67 | 125.74 | 125.74 | 1,042,600 |
| 23 Dec 2022 | 125.53 | 127.09 | 125.04 | 126.43 | 126.43 | 1,005,200 |
| 22 Dec 2022 | 126.32 | 127.13 | 124.39 | 125.94 | 125.94 | 1,718,800 |
| 21 Dec 2022 | 130.07 | 130.63 | 126.10 | 127.25 | 127.25 | 3,103,600 |
| 20 Dec 2022 | 129.90 | 130.74 | 128.51 | 129.49 | 129.49 | 1,613,600 |
| 19 Dec 2022 | 131.07 | 131.59 | 128.67 | 129.90 | 129.90 | 1,770,500 |
| 16 Dec 2022 | 132.16 | 132.72 | 130.40 | 130.99 | 130.99 | 2,956,800 |
| 15 Dec 2022 | 134.59 | 134.84 | 131.77 | 133.25 | 133.25 | 1,681,900 |
| 14 Dec 2022 | 137.10 | 138.04 | 134.42 | 136.05 | 136.05 | 2,032,800 |
| 13 Dec 2022 | 140.69 | 142.44 | 137.19 | 138.11 | 138.11 | 2,071,000 |
| 12 Dec 2022 | 137.46 | 139.09 | 136.36 | 138.75 | 138.75 | 1,398,600 |
| 09 Dec 2022 | 136.83 | 138.13 | 136.60 | 137.43 | 137.43 | 1,419,600 |
| 08 Dec 2022 | 135.31 | 137.49 | 135.31 | 137.16 | 137.16 | 1,468,800 |
| 07 Dec 2022 | 136.10 | 136.70 | 133.84 | 134.32 | 134.32 | 2,192,700 |
| 06 Dec 2022 | 139.10 | 139.89 | 136.06 | 137.57 | 137.57 | 1,216,600 |
| 05 Dec 2022 | 140.81 | 141.51 | 138.97 | 139.14 | 139.14 | 1,266,200 |
| 02 Dec 2022 | 140.30 | 141.77 | 140.20 | 141.42 | 141.42 | 1,010,600 |
| 01 Dec 2022 | 143.12 | 143.77 | 141.82 | 142.30 | 142.30 | 1,136,700 |
| 30 Nov 2022 | 139.20 | 142.66 | 138.38 | 142.62 | 142.62 | 2,455,000 |
| 29 Nov 2022 | 137.19 | 139.29 | 137.02 | 138.75 | 138.75 | 1,630,300 |
| 28 Nov 2022 | 136.40 | 137.73 | 135.41 | 137.00 | 137.00 | 1,760,600 |
| 25 Nov 2022 | 138.30 | 139.30 | 137.09 | 138.25 | 138.25 | 977,600 |
| 23 Nov 2022 | 140.09 | 141.02 | 138.35 | 138.54 | 138.54 | 1,184,700 |
| 22 Nov 2022 | 138.63 | 140.32 | 137.90 | 139.99 | 139.99 | 1,233,000 |
| 21 Nov 2022 | 139.11 | 140.06 | 137.06 | 137.91 | 137.91 | 1,123,600 |
| 18 Nov 2022 | 139.98 | 140.82 | 138.37 | 139.51 | 139.51 | 1,095,900 |
| 17 Nov 2022 | 135.85 | 138.10 | 135.38 | 137.96 | 137.96 | 1,393,400 |
| 16 Nov 2022 | 137.39 | 139.26 | 136.41 | 138.38 | 138.38 | 1,498,400 |
| 15 Nov 2022 | 140.50 | 142.31 | 137.78 | 138.54 | 138.54 | 2,612,500 |
| 14 Nov 2022 | 140.04 | 141.50 | 138.67 | 138.76 | 138.76 | 1,973,800 |
| 11 Nov 2022 | 138.50 | 142.42 | 137.76 | 140.63 | 140.63 | 2,808,200 |
| 10 Nov 2022 | 135.09 | 137.29 | 135.09 | 136.62 | 136.62 | 1,803,100 |
| 09 Nov 2022 | 129.23 | 132.21 | 128.94 | 129.89 | 129.89 | 1,894,800 |
| 09 Nov 2022 | 0.15 Dividend | |||||
| 08 Nov 2022 | 129.42 | 132.43 | 128.90 | 130.83 | 130.68 | 1,641,400 |
| 07 Nov 2022 | 130.14 | 130.76 | 126.39 | 128.87 | 128.72 | 3,028,000 |
| 04 Nov 2022 | 131.39 | 133.89 | 128.99 | 130.01 | 129.86 | 3,185,600 |
| 03 Nov 2022 | 128.03 | 129.87 | 126.28 | 128.50 | 128.35 | 2,162,400 |
| 02 Nov 2022 | 133.00 | 134.44 | 129.63 | 129.73 | 129.58 | 1,926,600 |
| 01 Nov 2022 | 136.65 | 137.49 | 133.61 | 133.74 | 133.59 | 1,785,900 |
| 31 Oct 2022 | 134.77 | 138.00 | 134.27 | 135.26 | 135.10 | 2,701,800 |
| 28 Oct 2022 | 133.62 | 135.29 | 131.72 | 134.64 | 134.49 | 1,671,800 |
| 27 Oct 2022 | 131.15 | 134.61 | 131.15 | 133.40 | 133.25 | 2,598,200 |
| 26 Oct 2022 | 131.58 | 134.89 | 127.71 | 129.99 | 129.84 | 3,590,500 |
| 25 Oct 2022 | 130.51 | 132.41 | 129.13 | 130.64 | 130.49 | 2,648,500 |
| 24 Oct 2022 | 131.94 | 133.65 | 128.96 | 130.63 | 130.48 | 2,639,600 |
| 21 Oct 2022 | 126.59 | 132.12 | 126.13 | 131.23 | 131.08 | 2,223,100 |
| 20 Oct 2022 | 129.24 | 131.43 | 126.20 | 126.55 | 126.40 | 1,867,100 |
| 19 Oct 2022 | 127.80 | 130.44 | 127.30 | 128.70 | 128.55 | 1,409,300 |
| 18 Oct 2022 | 130.00 | 131.65 | 127.42 | 128.60 | 128.45 | 1,649,700 |
| 17 Oct 2022 | 124.70 | 127.48 | 124.68 | 126.41 | 126.27 | 1,648,600 |
| 14 Oct 2022 | 125.30 | 126.83 | 122.22 | 122.58 | 122.44 | 1,410,100 |
| 13 Oct 2022 | 118.32 | 123.60 | 117.25 | 123.10 | 122.96 | 1,813,100 |
| 12 Oct 2022 | 117.31 | 122.02 | 116.63 | 121.00 | 120.86 | 1,638,600 |
| 11 Oct 2022 | 120.66 | 120.96 | 116.59 | 117.88 | 117.74 | 1,783,600 |
| 10 Oct 2022 | 122.03 | 122.84 | 118.82 | 120.33 | 120.19 | 1,350,200 |
| 07 Oct 2022 | 121.45 | 121.97 | 119.20 | 121.37 | 121.23 | 1,587,500 |
| 06 Oct 2022 | 125.55 | 126.89 | 122.95 | 123.35 | 123.21 | 1,448,700 |
| 05 Oct 2022 | 124.22 | 126.44 | 123.31 | 125.92 | 125.78 | 1,651,700 |
| 04 Oct 2022 | 124.02 | 127.54 | 124.02 | 125.97 | 125.83 | 1,573,400 |
| 03 Oct 2022 | 123.32 | 123.32 | 119.54 | 121.77 | 121.63 | 2,054,800 |
| 30 Sept 2022 | 120.53 | 123.72 | 120.02 | 120.62 | 120.48 | 1,834,700 |
| 29 Sept 2022 | 121.69 | 123.09 | 119.91 | 121.86 | 121.72 | 1,783,100 |
| 28 Sept 2022 | 118.53 | 124.35 | 117.94 | 123.67 | 123.53 | 1,948,800 |
| 27 Sept 2022 | 120.16 | 120.94 | 116.89 | 118.17 | 118.03 | 2,605,900 |
| 26 Sept 2022 | 118.83 | 119.90 | 116.90 | 117.48 | 117.35 | 1,984,200 |
| 23 Sept 2022 | 118.03 | 118.78 | 116.39 | 118.33 | 118.19 | 4,408,100 |
| 22 Sept 2022 | 124.63 | 124.63 | 118.43 | 119.42 | 119.28 | 3,680,000 |
| 21 Sept 2022 | 131.58 | 131.60 | 124.63 | 124.63 | 124.49 | 2,325,900 |
| 20 Sept 2022 | 131.59 | 133.29 | 130.25 | 131.68 | 131.53 | 1,349,600 |
| 19 Sept 2022 | 128.88 | 132.95 | 128.80 | 132.30 | 132.15 | 1,503,800 |
| 16 Sept 2022 | 134.02 | 134.02 | 129.16 | 130.80 | 130.65 | 3,409,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
