HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201992.7893.4492.6292.9392.931,710,200
May 16, 201993.8294.6493.6694.0594.051,600,700
May 16, 20190.15 Dividend
May 15, 201991.5094.0091.0993.6593.502,264,700
May 14, 201989.9492.3789.9491.7491.592,260,200
May 13, 201989.9990.2388.9089.3789.231,929,200
May 10, 201990.3891.8889.7291.5391.381,782,300
May 09, 201990.0491.4489.7691.1490.991,773,700
May 08, 201990.1891.0789.9490.7090.552,273,000
May 07, 201991.3492.0389.9490.4990.351,894,000
May 06, 201991.2992.6891.0292.3092.152,378,800
May 03, 201991.6293.4691.4393.3393.182,559,100
May 02, 201992.4592.7390.4891.2391.082,553,900
May 01, 201990.8693.7290.2392.6092.455,930,600
Apr 30, 201987.5187.9286.6086.9986.854,313,400
Apr 29, 201988.4688.4687.1287.2587.113,069,400
Apr 26, 201987.9488.5187.4488.0187.872,292,300
Apr 25, 201987.3388.0587.2287.6387.491,156,000
Apr 24, 201987.1288.0086.8587.5087.363,268,700
Apr 23, 201987.8788.5387.5487.9187.772,799,300
Apr 22, 201986.7588.0486.3487.9187.772,225,000
Apr 18, 201987.6887.7286.0187.2387.091,717,600
Apr 17, 201988.5188.7587.7087.7687.622,058,900
Apr 16, 201988.3988.6288.0988.1588.011,619,400
Apr 15, 201988.9389.0187.7488.1788.031,371,900
Apr 12, 201988.9089.3488.2488.7388.591,337,400
Apr 11, 201988.2888.6987.9688.5388.391,696,600
Apr 10, 201987.1988.0987.0587.9987.851,039,600
Apr 09, 201987.8688.1386.9387.1086.962,480,400
Apr 08, 201987.7388.2587.0988.1888.041,561,400
Apr 05, 201987.4588.0987.2087.4487.302,618,400
Apr 04, 201987.1687.6486.8287.3187.172,016,100
Apr 03, 201985.6287.0385.3386.7986.652,853,800
Apr 02, 201984.1085.2283.8685.0484.903,389,100
Apr 01, 201983.9484.8783.5384.1584.023,434,400
Mar 29, 201982.9283.8582.8883.1182.982,857,100
Mar 28, 201982.6083.3882.5483.2183.081,977,000
Mar 27, 201983.5083.8181.7282.4582.323,627,200
Mar 26, 201984.1684.1682.8983.5083.373,342,400
Mar 25, 201984.6584.7283.6484.0283.891,488,500
Mar 22, 201985.3785.5884.2384.5784.433,209,500
Mar 21, 201984.4985.8284.3785.7985.652,076,200
Mar 20, 201985.7785.7784.3484.9284.782,879,700
Mar 19, 201986.4086.9085.5785.7085.561,433,000
Mar 18, 201986.1387.0985.8986.2186.071,983,500
Mar 15, 201985.0086.0884.9985.7685.623,775,200
Mar 14, 201984.5185.0783.7685.0084.862,363,100
Mar 13, 201983.8284.7383.4383.6783.542,345,300
Mar 12, 201983.1383.6082.3583.4183.282,266,900
Mar 11, 201982.7782.9882.1182.8082.672,246,300
Mar 08, 201982.2782.5981.6682.4582.321,970,000
Mar 07, 201983.6383.7782.3082.9282.792,269,500
Mar 06, 201984.1384.4983.6883.9683.831,713,400
Mar 05, 201983.6184.1483.1484.0183.881,773,500
Mar 04, 201984.2884.4082.4983.3883.252,265,100
Mar 01, 201983.9384.3583.2183.7883.651,972,000
Feb 28, 201982.9383.5582.7683.1082.971,796,800
Feb 28, 20190.15 Dividend
Feb 27, 201983.1583.8383.0383.4983.212,241,400
Feb 26, 201983.5684.8483.3483.4983.212,368,600
Feb 25, 201985.6585.8783.4283.5583.272,244,800
Feb 22, 201983.5285.3783.2285.0384.742,639,200
Feb 21, 201983.2383.7882.3983.2582.972,199,600
Feb 20, 201981.8683.4881.0983.3483.064,124,100
Feb 19, 201981.1382.1880.9381.3981.113,863,800
Feb 15, 201981.0082.1480.7581.7581.473,387,400
Feb 14, 201979.6880.2778.5980.1679.893,729,900
Feb 13, 201977.6079.7177.2479.3779.105,722,900
Feb 12, 201974.6675.2373.9374.3274.073,117,400
Feb 11, 201974.1175.0874.0874.4074.153,526,900
Feb 08, 201974.0774.7273.4873.9173.662,723,500
Feb 07, 201974.7975.0173.5074.6874.432,444,900
Feb 06, 201974.6375.7574.6375.5775.312,061,400
Feb 05, 201974.8075.1674.4274.6274.372,088,800
Feb 04, 201974.5074.9474.1474.7374.483,136,600
Feb 01, 201974.4175.0473.9574.4274.173,478,200
Jan 31, 201974.1475.1973.8174.4874.232,533,900
Jan 30, 201973.6474.6673.3474.1373.883,939,200
Jan 29, 201972.3073.2771.7973.1572.901,766,200
Jan 28, 201971.2072.9971.2072.3172.061,919,500
Jan 25, 201971.8172.0670.8971.7671.523,155,900
Jan 24, 201970.8571.2470.3171.0670.822,560,200
Jan 23, 201971.3571.8670.1670.7370.493,359,500
Jan 22, 201972.7273.1170.7471.0170.773,260,500
Jan 18, 201972.5173.3172.1973.0872.832,561,400
Jan 17, 201971.6172.4471.4172.0071.762,579,300
Jan 16, 201972.7273.2072.0172.0471.803,326,000
Jan 15, 201971.1972.5170.9672.5072.252,376,300
Jan 14, 201971.4071.7670.5970.9970.752,943,300
Jan 11, 201971.4972.2171.2571.8971.652,191,200
Jan 10, 201970.5072.5170.2372.0771.832,409,600
Jan 09, 201971.9172.3470.9271.0470.801,760,900
Jan 08, 201971.7672.1370.8371.8671.626,213,000
Jan 07, 201969.7071.3669.1270.7470.503,171,200
Jan 04, 201968.4170.0568.2569.9469.704,110,700
Jan 03, 201970.4570.6267.1867.3067.075,629,200
Jan 02, 201970.6971.4470.1570.9470.703,629,500
Dec 31, 201871.4172.0470.7771.8071.562,138,700
Dec 28, 201870.9271.8270.3870.9570.712,165,800
Dec 27, 201868.6270.3567.7870.3370.092,203,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...