Singapore markets close in 6 hours 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022120.16120.94116.89118.17118.172,573,605
26 Sept 2022118.83119.90116.90117.48117.481,984,200
23 Sept 2022118.03118.78116.39118.33118.334,408,100
22 Sept 2022124.63124.63118.43119.42119.423,680,000
21 Sept 2022131.58131.60124.63124.63124.632,325,900
20 Sept 2022131.59133.29130.25131.68131.681,349,600
19 Sept 2022128.88132.95128.80132.30132.301,503,800
16 Sept 2022134.02134.02129.16130.80130.803,409,600
15 Sept 2022135.58137.97134.69135.24135.242,251,300
14 Sept 2022131.09134.95129.38134.83134.831,820,300
13 Sept 2022132.56133.96129.82130.46130.462,134,000
12 Sept 2022137.37137.97136.04136.65136.651,235,300
09 Sept 2022134.14136.73133.71135.91135.911,993,200
08 Sept 2022129.79133.02129.00132.97132.972,323,000
07 Sept 2022127.05131.50127.05131.18131.181,364,500
06 Sept 2022127.84129.25125.00126.87126.871,594,600
02 Sept 2022129.78130.49126.91127.49127.491,398,100
01 Sept 2022126.01127.79124.04127.67127.671,670,800
31 Aug 2022127.14129.37126.77127.36127.362,305,500
30 Aug 2022130.36131.33126.47126.83126.832,416,400
29 Aug 2022129.78131.06129.07129.47129.471,458,500
26 Aug 2022136.02136.59131.02131.09131.091,232,500
25 Aug 2022134.33136.20134.15136.08136.081,046,400
25 Aug 20220.15 Dividend
24 Aug 2022132.04134.30132.04133.30133.151,030,200
23 Aug 2022132.27133.98132.08132.28132.131,242,000
22 Aug 2022132.20133.82131.23131.58131.431,472,900
19 Aug 2022136.76137.66135.17135.48135.331,718,600
18 Aug 2022137.11138.85136.90138.77138.61943,900
17 Aug 2022136.92137.97136.29137.46137.311,292,700
16 Aug 2022136.22139.24136.22139.02138.861,159,500
15 Aug 2022136.28138.46136.28137.02136.87940,700
12 Aug 2022135.39137.51134.55137.44137.291,195,900
11 Aug 2022135.81136.67134.08134.69134.541,051,100
10 Aug 2022134.79135.18133.32133.66133.511,069,200
09 Aug 2022130.58131.47128.86131.45131.301,219,100
08 Aug 2022131.75132.96130.62130.72130.571,170,700
05 Aug 2022129.52131.91129.37130.32130.171,149,600
04 Aug 2022130.41131.11129.20131.05130.901,358,000
03 Aug 2022129.33131.91129.33130.97130.821,628,500
02 Aug 2022127.76130.53126.75128.68128.542,099,200
01 Aug 2022127.10129.20126.06128.69128.551,802,500
29 Jul 2022127.90128.54126.41128.07127.931,782,000
28 Jul 2022129.22130.17125.72128.00127.862,608,600
27 Jul 2022126.34130.27125.10129.25129.104,455,700
26 Jul 2022121.29121.89120.08120.22120.082,204,000
25 Jul 2022121.31122.38119.58122.19122.051,553,100
22 Jul 2022122.54125.10120.30120.83120.692,109,900
21 Jul 2022120.54122.64119.06121.97121.831,685,000
20 Jul 2022120.52123.61120.17122.69122.551,528,600
19 Jul 2022119.53122.26119.53121.41121.271,830,600
18 Jul 2022117.72120.33116.87117.42117.292,267,700
15 Jul 2022115.17117.09114.08116.34116.212,191,600
14 Jul 2022112.18114.12111.11113.31113.182,966,000
13 Jul 2022110.01115.20109.61114.12113.992,965,500
12 Jul 2022112.30114.47111.99112.64112.512,678,400
11 Jul 2022111.10111.91109.57111.59111.461,725,400
08 Jul 2022113.36113.55110.60111.59111.461,918,300
07 Jul 2022111.40114.77110.78113.90113.772,718,600
06 Jul 2022112.18113.31108.41109.75109.632,153,800
05 Jul 2022110.25112.24109.27112.03111.902,421,000
01 Jul 2022111.09113.05110.37112.99112.861,827,800
30 Jun 2022111.04113.20109.14111.44111.313,915,700
29 Jun 2022114.70115.42111.75113.06112.932,794,200
28 Jun 2022117.87121.31115.20115.28115.151,870,800
27 Jun 2022116.68119.00115.37117.03116.902,210,300
24 Jun 2022112.41117.94111.88116.71116.582,588,300
23 Jun 2022112.69112.79108.71110.52110.403,705,800
22 Jun 2022113.16114.44111.17112.02111.893,303,100
21 Jun 2022118.36118.36114.14114.44114.312,046,700
17 Jun 2022116.30117.34113.65116.28116.152,680,900
16 Jun 2022118.46119.01114.65115.42115.292,640,500
15 Jun 2022121.31123.62120.26121.89121.752,472,300
14 Jun 2022120.79122.03117.97119.14119.012,469,400
13 Jun 2022123.65123.82119.35120.85120.713,183,900
10 Jun 2022132.40134.45127.41127.47127.332,931,900
09 Jun 2022140.05140.05135.79135.80135.651,714,900
08 Jun 2022141.83142.88140.28140.71140.551,479,100
07 Jun 2022142.32144.13140.57143.82143.661,162,000
06 Jun 2022143.73145.70141.95144.42144.261,579,500
03 Jun 2022140.34143.08139.96142.17142.011,067,900
02 Jun 2022138.25142.40138.17142.29142.131,302,700
01 Jun 2022141.11142.54136.51138.42138.261,455,600
31 May 2022140.63141.77139.23140.86140.703,310,700
27 May 2022139.34144.61139.34142.25142.091,860,600
26 May 2022133.47139.65132.95138.47138.312,623,500
26 May 20220.15 Dividend
25 May 2022128.32132.39127.21131.74131.442,557,300
24 May 2022130.67130.99126.28128.28127.991,814,400
23 May 2022131.49132.95128.73132.35132.051,813,100
20 May 2022133.62134.29128.36130.28129.992,677,900
19 May 2022127.49133.90127.35131.71131.412,469,000
18 May 2022133.11134.29126.92128.66128.373,520,600
17 May 2022136.05136.86133.00135.08134.772,306,500
16 May 2022135.46136.20132.54132.85132.552,266,100
13 May 2022134.92137.28134.33136.59136.282,087,400
12 May 2022134.28135.77129.27132.43132.132,247,500
11 May 2022137.97140.91133.99134.51134.212,720,600
10 May 2022135.86139.80135.06137.79137.483,207,800
09 May 2022142.55142.56132.50133.31133.014,418,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...