HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023136.32136.95134.43136.12136.123,337,700
30 May 2023138.16139.43135.84136.08136.081,367,400
26 May 2023140.00140.94138.01138.09138.091,187,800
25 May 2023137.80140.13136.91139.93139.931,339,000
24 May 2023136.66137.54135.49136.85136.851,712,100
23 May 2023141.98142.84136.95137.71137.712,178,400
22 May 2023144.04144.30142.74143.55143.551,731,400
19 May 2023145.78146.18143.49144.18144.181,218,000
18 May 2023143.72146.87143.14146.25146.251,130,600
18 May 20230.15 Dividend
17 May 2023143.79146.09142.64144.20144.051,501,500
16 May 2023143.02143.48142.01142.47142.321,707,300
15 May 2023141.98143.31141.15143.26143.111,377,500
12 May 2023141.55142.44140.69141.58141.431,245,400
11 May 2023141.45142.06140.43141.70141.551,368,400
10 May 2023146.26146.62139.59142.41142.262,136,200
09 May 2023145.63146.50143.86145.72145.571,074,000
08 May 2023145.00145.83144.37145.55145.40731,700
05 May 2023144.66145.18142.83144.61144.461,130,100
04 May 2023145.25145.28141.80142.62142.471,555,000
03 May 2023146.38149.00145.54145.73145.581,692,300
02 May 2023145.09146.55142.52145.96145.812,140,300
01 May 2023143.46147.10143.46144.45144.301,793,500
28 Apr 2023141.37145.04141.34144.02143.872,050,000
27 Apr 2023142.21142.26139.17141.74141.592,937,300
26 Apr 2023147.50148.00138.90141.34141.194,415,100
25 Apr 2023148.00148.59145.95146.33146.181,671,500
24 Apr 2023148.58148.91147.00148.45148.301,387,800
21 Apr 2023147.30148.43146.32148.02147.871,233,100
20 Apr 2023146.72147.78146.16147.01146.861,171,800
19 Apr 2023146.62147.67145.68146.99146.841,479,500
18 Apr 2023146.23148.12146.00147.02146.871,708,200
17 Apr 2023144.78145.98144.17145.15145.001,278,800
14 Apr 2023142.41144.64142.41144.31144.161,349,000
13 Apr 2023139.44142.64138.65142.41142.261,930,300
12 Apr 2023142.71143.01138.03138.36138.221,638,500
11 Apr 2023141.62142.68140.75141.75141.601,367,700
10 Apr 2023139.90142.39139.90141.00140.851,516,200
06 Apr 2023139.82140.77139.09140.63140.481,294,300
05 Apr 2023138.30139.75137.52139.49139.341,718,300
04 Apr 2023140.06140.26138.63139.00138.861,169,300
03 Apr 2023140.62141.12138.96139.57139.421,283,700
31 Mar 2023139.01141.22138.92140.87140.721,815,800
30 Mar 2023137.56138.70136.97137.46137.321,353,400
29 Mar 2023134.04136.14133.76135.91135.771,553,700
28 Mar 2023132.00132.95131.64132.51132.371,665,500
27 Mar 2023133.45134.45131.73132.30132.161,939,600
24 Mar 2023134.22134.55129.86131.83131.692,925,400
23 Mar 2023138.20140.06134.28135.67135.531,622,100
22 Mar 2023140.76140.76137.60137.64137.501,878,300
21 Mar 2023140.16141.94139.57140.86140.711,562,700
20 Mar 2023136.94138.86136.42138.03137.891,246,400
17 Mar 2023137.94137.96134.92136.54136.402,830,100
16 Mar 2023134.87138.88134.69138.33138.191,936,600
15 Mar 2023135.71136.62133.64135.83135.691,952,500
14 Mar 2023140.10140.63137.70139.07138.931,607,300
13 Mar 2023139.22139.42136.24137.54137.402,832,300
10 Mar 2023141.66144.42139.28140.55140.402,692,300
09 Mar 2023148.71148.79142.14142.41142.261,964,000
08 Mar 2023146.79148.13146.66147.44147.291,382,900
07 Mar 2023149.02150.24146.80146.99146.841,176,300
06 Mar 2023147.86150.07147.79148.64148.491,041,300
03 Mar 2023147.64148.29146.83147.58147.431,304,900
02 Mar 2023145.09147.01144.35146.19146.041,289,700
01 Mar 2023144.27146.02143.72145.50145.352,188,800
28 Feb 2023144.91146.04144.47144.51144.361,547,300
27 Feb 2023145.95146.84144.45145.09144.941,009,700
27 Feb 20230.15 Dividend
24 Feb 2023143.71145.04143.21144.79144.49950,700
23 Feb 2023144.77146.15143.05145.39145.091,524,000
22 Feb 2023144.24144.91142.98143.91143.611,126,300
21 Feb 2023144.58145.71143.91144.08143.781,202,600
17 Feb 2023147.57147.60145.19146.34146.041,337,900
16 Feb 2023150.29150.84148.14148.28147.971,497,900
15 Feb 2023151.20152.89150.90152.76152.441,475,000
14 Feb 2023148.55152.08147.41151.37151.061,950,000
13 Feb 2023147.93149.81147.14149.00148.691,930,500
10 Feb 2023150.50151.82145.58147.17146.862,641,700
09 Feb 2023149.75152.86149.20150.80150.493,027,100
08 Feb 2023147.04148.68146.44147.28146.971,852,700
07 Feb 2023145.51148.87145.01148.19147.881,530,200
06 Feb 2023145.53147.51145.53146.23145.931,899,800
03 Feb 2023145.00147.68145.00146.82146.521,248,400
02 Feb 2023148.48148.70146.10147.09146.781,484,200
01 Feb 2023144.53148.24144.14147.38147.071,766,000
31 Jan 2023142.91145.22142.41145.09144.791,585,700
30 Jan 2023143.19143.94142.37142.92142.621,616,600
27 Jan 2023144.06145.72143.88144.71144.411,111,600
26 Jan 2023143.12144.27142.41144.06143.761,076,200
25 Jan 2023138.65142.35138.01142.27141.971,218,800
24 Jan 2023140.00140.77138.80140.24139.951,188,600
23 Jan 2023138.86140.34138.11140.00139.711,597,600
20 Jan 2023135.51139.00134.69138.72138.431,588,200
19 Jan 2023133.17135.92133.15135.06134.781,279,500
18 Jan 2023137.61138.22134.41134.53134.251,291,900
17 Jan 2023136.68138.08135.93136.19135.911,533,900
13 Jan 2023134.47136.89134.19136.88136.601,601,600
12 Jan 2023134.22136.03133.23135.00134.722,492,100
11 Jan 2023130.58135.06130.04134.44134.161,892,300
10 Jan 2023128.89129.64127.75129.46129.19983,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...