Advertisement
Advertisement
U.S. markets open in 3 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.26+0.02 (+0.01%)
At close: 04:02PM EST
142.26 0.00 (0.00%)
After hours: 06:53PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022142.25145.18141.13142.26142.262,907,100
Jan 20, 2022143.06146.75141.84142.24142.242,576,400
Jan 19, 2022144.96145.56141.82142.21142.213,131,300
Jan 18, 2022146.30146.54143.78144.52144.522,852,600
Jan 14, 2022149.15149.43146.45147.98147.982,718,500
Jan 13, 2022150.59152.09149.06149.90149.902,234,300
Jan 12, 2022153.93154.14149.71150.00150.002,010,200
Jan 11, 2022149.19153.51147.75152.50152.503,488,300
Jan 10, 2022150.84152.04146.04148.61148.612,652,300
Jan 07, 2022152.57155.03151.97152.00152.002,039,700
Jan 06, 2022152.24153.60150.91152.18152.181,782,200
Jan 05, 2022156.22156.46151.78151.80151.801,339,900
Jan 04, 2022157.49159.21155.95155.96155.962,043,100
Jan 03, 2022155.95157.15152.75154.48154.481,712,700
Dec 31, 2021154.83156.97154.58155.99155.991,187,300
Dec 30, 2021155.38156.69154.43154.98154.981,474,200
Dec 29, 2021154.43155.81154.05155.37155.37893,400
Dec 28, 2021154.93156.01153.91155.02155.02965,700
Dec 27, 2021153.71155.44152.32155.29155.29906,000
Dec 23, 2021154.01155.22152.51154.71154.711,384,900
Dec 22, 2021148.22153.47148.22152.74152.743,098,700
Dec 21, 2021142.55148.65142.32148.55148.552,214,100
Dec 20, 2021139.00141.26137.37140.37140.372,067,200
Dec 17, 2021138.50141.76137.60140.94140.943,068,300
Dec 16, 2021141.10142.14138.96139.00139.001,852,100
Dec 15, 2021141.82142.36137.88140.29140.291,795,600
Dec 14, 2021142.12145.16141.39141.98141.981,581,300
Dec 13, 2021144.55144.65140.88142.41142.411,567,900
Dec 10, 2021145.00146.62142.41146.13146.131,443,600
Dec 09, 2021143.21145.03142.33144.31144.31881,900
Dec 08, 2021144.42145.61142.02144.39144.391,508,300
Dec 07, 2021145.88148.75142.13143.15143.151,980,100
Dec 06, 2021141.52146.00141.24144.31144.311,709,900
Dec 03, 2021139.58140.40135.54138.74138.742,732,500
Dec 02, 2021131.66140.57130.97139.59139.593,150,700
Dec 01, 2021137.56138.60129.88129.96129.963,570,800
Nov 30, 2021135.99137.43133.79135.07135.072,992,400
Nov 29, 2021138.47140.40137.90138.07138.072,558,000
Nov 26, 2021135.80136.60132.12136.21136.213,513,600
Nov 24, 2021143.98146.37142.95145.29145.291,066,900
Nov 23, 2021145.55146.83144.59145.73145.731,405,600
Nov 22, 2021145.55145.68141.86143.87143.872,180,600
Nov 19, 2021140.73145.14137.09144.37144.373,014,500
Nov 18, 2021145.09145.89142.51143.59143.591,313,400
Nov 17, 2021140.81144.73139.85144.53144.532,306,000
Nov 16, 2021142.87144.29140.32141.74141.742,396,700
Nov 15, 2021144.25144.41142.42142.91142.91955,600
Nov 12, 2021143.70145.46142.80143.47143.471,872,500
Nov 11, 2021145.81147.15143.40143.58143.581,634,100
Nov 10, 2021147.43149.19145.23146.53146.531,255,900
Nov 09, 2021150.87151.98146.63148.46148.461,354,600
Nov 08, 2021152.26154.40150.48151.17151.171,893,700
Nov 05, 2021152.19153.84148.69151.84151.843,035,100
Nov 04, 2021145.99148.09145.84147.44147.441,284,900
Nov 03, 2021140.49146.81139.87145.24145.242,336,200
Nov 02, 2021144.51144.96140.62141.34141.342,592,200
Nov 01, 2021144.30145.51143.20144.78144.784,249,400
Oct 29, 2021145.58146.50142.84143.95143.952,566,000
Oct 28, 2021148.35148.73145.59146.04146.041,620,600
Oct 27, 2021141.08149.04140.41147.22147.223,504,700
Oct 26, 2021143.46145.25143.02144.45144.452,642,300
Oct 25, 2021141.77143.03139.85142.17142.171,412,300
Oct 22, 2021140.57142.76140.47141.66141.661,091,000
Oct 21, 2021140.09141.63139.76141.50141.501,306,800
Oct 20, 2021140.53141.91139.49140.24140.241,501,200
Oct 19, 2021144.98144.98140.79140.95140.953,772,100
Oct 18, 2021143.37144.75142.72144.06144.061,074,500
Oct 15, 2021143.21145.45143.12144.52144.521,674,700
Oct 14, 2021142.29142.56141.24141.58141.581,218,200
Oct 13, 2021145.00145.25140.71140.83140.832,195,100
Oct 12, 2021143.22145.11142.95144.70144.702,336,500
Oct 11, 2021141.43143.81141.19142.85142.851,494,900
Oct 08, 2021141.37142.50140.89141.51141.511,653,900
Oct 07, 2021140.86143.31140.13141.17141.171,503,400
Oct 06, 2021137.95139.63135.70139.36139.361,751,600
Oct 05, 2021138.75140.83137.79139.75139.752,028,500
Oct 04, 2021138.46141.44136.92138.51138.513,687,400
Oct 01, 2021134.77138.58134.13138.15138.154,563,100
Sep 30, 2021135.03135.03131.75132.11132.112,415,900
Sep 29, 2021137.31137.36133.56135.16135.162,152,600
Sep 28, 2021138.23140.21136.07136.55136.552,342,900
Sep 27, 2021137.33139.37136.45138.80138.802,323,600
Sep 24, 2021134.36136.31133.99135.48135.482,311,800
Sep 23, 2021129.90135.10129.66134.49134.492,505,800
Sep 22, 2021128.39130.07128.24129.19129.191,851,700
Sep 21, 2021130.11130.85127.69127.82127.821,520,700
Sep 20, 2021129.20130.16126.98128.83128.831,976,400
Sep 17, 2021132.12133.44130.84131.21131.211,748,600
Sep 16, 2021131.12132.56130.85132.02132.02972,700
Sep 15, 2021131.12131.86128.83131.40131.401,697,200
Sep 14, 2021130.60132.11129.52131.82131.821,767,300
Sep 13, 2021128.26130.25126.73130.21130.211,459,800
Sep 10, 2021126.70128.86125.35127.40127.402,287,700
Sep 09, 2021122.68126.96122.52125.75125.751,933,900
Sep 08, 2021123.89124.19121.42122.76122.762,288,400
Sep 07, 2021122.50123.99121.88123.37123.371,132,200
Sep 03, 2021123.91124.16120.85123.08123.081,697,300
Sep 02, 2021124.72125.53123.78124.39124.391,991,000
Sep 01, 2021125.61125.97124.17125.32125.322,127,500
Aug 31, 2021125.72126.17124.03124.86124.862,698,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement