U.S. markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.82+1.12 (+1.04%)
At close: 4:00PM EST

108.82 0.00 (0.00%)
After hours: 4:18PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2021107.68109.92107.14108.82108.821,471,677
Jan 20, 2021108.02108.59105.81107.70107.702,771,500
Jan 19, 2021108.41109.51107.59107.93107.931,839,600
Jan 15, 2021111.43111.64108.07108.41108.412,156,800
Jan 14, 2021112.56113.68111.11112.11112.112,360,600
Jan 13, 2021112.28113.18110.65111.87111.872,041,800
Jan 12, 2021113.18114.09112.13112.33112.331,811,600
Jan 11, 2021112.49113.71111.32113.18113.181,527,600
Jan 08, 2021113.92115.67113.03114.16114.164,065,100
Jan 07, 2021111.45113.89111.25113.29113.292,640,400
Jan 06, 2021108.07112.08108.06110.77110.771,868,200
Jan 05, 2021107.00109.08106.88107.95107.952,564,200
Jan 04, 2021110.97111.31106.01107.46107.462,759,300
Dec 31, 2020109.68111.61108.69111.26111.261,571,400
Dec 30, 2020108.10110.84108.10110.18110.181,405,100
Dec 29, 2020108.18109.65107.51107.95107.951,428,000
Dec 28, 2020107.99109.40107.12107.38107.381,575,100
Dec 24, 2020106.56106.89105.65106.89106.89822,400
Dec 23, 2020104.02106.83103.32106.51106.512,196,200
Dec 22, 2020104.04104.56102.65102.95102.952,393,000
Dec 21, 2020101.95104.86101.33103.99103.993,331,300
Dec 18, 2020105.01106.92104.42104.61104.615,231,600
Dec 17, 2020105.04105.35103.55104.70104.702,410,700
Dec 16, 2020104.97105.36103.30104.41104.411,955,900
Dec 15, 2020105.55105.90102.91104.97104.971,923,400
Dec 14, 2020106.39106.39102.98103.04103.042,034,900
Dec 11, 2020106.81107.61104.30104.74104.742,302,600
Dec 10, 2020106.25107.85105.20107.36107.362,360,100
Dec 09, 2020109.50109.96105.70106.70106.702,165,100
Dec 08, 2020108.64110.76108.61109.05109.051,838,500
Dec 07, 2020110.28110.41108.33109.83109.831,622,600
Dec 04, 2020109.87111.24108.63110.85110.851,261,700
Dec 03, 2020107.13111.54107.13109.16109.163,119,200
Dec 02, 2020104.30107.19103.80106.75106.752,069,100
Dec 01, 2020105.26105.64103.87104.84104.841,946,700
Nov 30, 2020104.04104.28101.77103.63103.632,952,700
Nov 27, 2020106.62107.00104.17104.41104.411,008,700
Nov 25, 2020108.00108.15106.22106.30106.301,847,300
Nov 24, 2020107.97109.62107.03108.94108.942,827,100
Nov 23, 2020102.89105.05102.41105.05105.053,428,200
Nov 20, 2020102.85103.37101.45101.76101.762,302,700
Nov 19, 2020102.33103.58102.01102.80102.803,284,000
Nov 18, 2020103.37105.63102.90103.35103.351,901,600
Nov 17, 2020104.56105.21102.54103.34103.342,732,800
Nov 16, 2020109.47109.71106.26106.58106.584,475,400
Nov 13, 2020102.91105.92102.65105.80105.802,637,000
Nov 12, 2020102.33103.27100.83102.05102.052,702,600
Nov 11, 2020104.65104.76101.45103.75103.753,696,100
Nov 10, 2020105.00106.45102.74104.24104.244,420,000
Nov 09, 2020112.39116.73102.60104.19104.199,584,600
Nov 06, 202093.6595.0692.2892.8492.842,858,900
Nov 05, 202093.3396.0893.0794.0894.082,397,600
Nov 04, 202091.2796.6290.5893.0993.092,985,200
Nov 03, 202088.7591.9588.7590.6590.653,040,800
Nov 02, 202088.0088.5186.5288.0088.002,352,800
Oct 30, 202085.7688.0884.7887.8187.812,336,000
Oct 29, 202084.0287.4583.6286.5186.512,546,300
Oct 28, 202085.9886.6583.8484.0284.022,279,500
Oct 27, 202090.2590.4687.4787.6787.671,667,000
Oct 26, 202092.9293.0088.4790.3890.382,002,800
Oct 23, 202094.8095.6794.1694.6194.612,407,400
Oct 22, 202090.2194.4389.7194.3994.394,377,300
Oct 21, 202089.3389.6388.2088.9788.973,418,900
Oct 20, 202088.5390.4787.7789.5789.572,279,200
Oct 19, 202089.6590.8486.9787.5587.551,557,500
Oct 16, 202088.8890.1088.5289.5089.501,901,800
Oct 15, 202087.3688.7086.4288.6888.681,330,100
Oct 14, 202089.0090.2387.8088.3088.302,230,200
Oct 13, 202090.8091.3088.1988.6488.642,085,700
Oct 12, 202091.4491.7890.3991.3591.351,411,700
Oct 09, 202093.0094.1091.2691.3791.371,654,800
Oct 08, 202092.2892.9391.1492.5492.542,202,500
Oct 07, 202090.4192.1590.4191.7291.722,108,500
Oct 06, 202090.2892.3989.3889.6089.602,128,000
Oct 05, 202088.4590.0187.8689.3089.301,342,600
Oct 02, 202084.9188.0284.6187.9687.961,644,000
Oct 01, 202085.9287.2485.5587.2287.221,779,400
Sep 30, 202087.5488.8885.1785.3285.323,127,500
Sep 29, 202088.9088.9886.4386.6086.602,977,600
Sep 28, 202087.8289.4486.8089.0689.062,289,100
Sep 25, 202083.0686.0682.8385.9385.933,255,600
Sep 24, 202083.3784.7581.4883.0783.075,307,100
Sep 23, 202085.6987.3383.6883.8683.862,540,900
Sep 22, 202085.0785.8383.9585.2485.243,816,000
Sep 21, 202087.2087.3083.5285.4885.485,031,400
Sep 18, 202090.3491.3489.2789.6489.645,451,500
Sep 17, 202092.6893.1090.6291.1791.173,427,500
Sep 16, 202092.4695.0891.6494.0394.033,831,400
Sep 15, 202092.4593.7891.7991.9491.941,945,300
Sep 14, 202088.1892.5788.1892.3192.312,139,200
Sep 11, 202089.6189.6486.2187.3787.371,974,200
Sep 10, 202090.9093.1489.2789.3689.361,774,100
Sep 09, 202091.7091.8890.1390.3990.392,237,900
Sep 08, 202090.1293.4289.6891.9091.902,781,300
Sep 04, 202092.6893.3990.7590.9490.943,775,700
Sep 03, 202091.9393.8590.3191.3091.302,541,000
Sep 02, 202091.8991.9790.3891.3491.343,952,700
Sep 01, 202089.5292.1689.0191.7191.711,712,600
Aug 31, 202091.6191.6989.4890.3690.363,461,700
Aug 28, 202089.2192.0689.1191.7391.734,251,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...