HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020112.17113.96111.98113.92113.921,938,200
Jan 16, 2020110.32111.65110.19111.60111.601,217,100
Jan 15, 2020108.94109.86108.59109.63109.631,316,100
Jan 14, 2020109.14109.50108.59109.09109.091,233,200
Jan 13, 2020108.94109.33108.21109.29109.291,573,900
Jan 10, 2020109.45109.45108.39108.60108.601,296,300
Jan 09, 2020109.89110.20109.05109.09109.091,596,200
Jan 08, 2020108.14110.04107.89109.21109.212,741,600
Jan 07, 2020109.27109.49108.16108.29108.291,498,900
Jan 06, 2020109.02109.45108.59109.42109.421,821,800
Jan 03, 2020110.00110.41108.64109.99109.991,854,500
Jan 02, 2020111.15111.62110.46111.45111.452,014,600
Dec 31, 2019111.08111.53110.61110.91110.911,327,800
Dec 30, 2019112.50112.69110.97111.37111.37953,200
Dec 27, 2019112.32112.79111.76112.39112.39890,200
Dec 26, 2019111.43111.98111.30111.94111.941,268,300
Dec 24, 2019111.43111.92111.08111.37111.37436,700
Dec 23, 2019111.06111.68111.04111.28111.281,495,800
Dec 20, 2019111.18111.72110.31111.42111.423,343,700
Dec 19, 2019109.27110.67109.15110.34110.341,935,700
Dec 18, 2019109.04109.66108.51109.25109.252,524,300
Dec 17, 2019108.32108.90107.74108.80108.802,109,000
Dec 16, 2019108.04109.30107.70108.48108.482,516,700
Dec 13, 2019106.54107.44106.17107.20107.201,286,600
Dec 12, 2019105.67107.23105.37106.52106.521,421,800
Dec 11, 2019105.11105.95104.80105.70105.701,453,700
Dec 10, 2019104.92105.58104.52104.70104.701,329,100
Dec 09, 2019105.60106.11104.75104.75104.751,404,600
Dec 06, 2019105.86106.25105.31105.47105.471,026,000
Dec 05, 2019104.62105.30104.28104.91104.911,096,800
Dec 04, 2019104.10104.77103.86104.18104.181,114,200
Dec 03, 2019103.26104.18102.76103.95103.951,449,600
Dec 02, 2019105.06105.08103.75104.75104.751,781,500
Nov 29, 2019105.82106.25104.77105.00105.00764,600
Nov 27, 2019105.56106.42105.04106.37106.371,656,600
Nov 26, 2019103.20105.42102.85105.32105.321,955,800
Nov 25, 2019101.86103.49101.85103.09103.091,799,000
Nov 22, 201999.45101.4799.12101.22101.222,138,800
Nov 21, 201998.9299.5198.2699.0899.08954,900
Nov 20, 201999.61100.1198.7099.2699.26983,400
Nov 19, 2019100.58100.82100.11100.21100.21833,300
Nov 18, 201999.52100.5299.52100.17100.171,613,700
Nov 15, 201999.49100.5099.1799.6999.692,089,900
Nov 14, 201997.9099.0097.5098.8598.85970,300
Nov 13, 201997.8598.0996.7897.7697.762,305,000
Nov 12, 201998.2999.3497.9598.0998.09856,600
Nov 11, 201998.2698.8897.8598.1398.13861,900
Nov 08, 201998.6299.1097.8699.0999.09938,800
Nov 07, 2019100.00100.7398.6098.9398.931,261,800
Nov 07, 20190.15 Dividend
Nov 06, 2019100.44100.4499.1399.5799.421,135,200
Nov 05, 201997.80100.4797.37100.15100.001,703,200
Nov 04, 201996.8198.6996.4597.9997.841,311,800
Nov 01, 201997.8598.5096.1596.3196.161,714,400
Oct 31, 201996.9097.6396.5496.9696.811,498,400
Oct 30, 201997.3597.3595.8997.3297.171,087,000
Oct 29, 201997.1097.8196.5597.3197.161,067,300
Oct 28, 201997.8798.5496.3697.1997.041,267,100
Oct 25, 201996.7398.6296.4997.6997.541,542,400
Oct 24, 201995.5697.3694.8196.9196.762,809,600
Oct 23, 201991.5095.9589.8595.7795.634,029,200
Oct 22, 201992.2592.7090.7390.7390.592,205,800
Oct 21, 201991.7692.4391.5292.3992.251,743,700
Oct 18, 201990.8991.7490.5091.1591.012,708,700
Oct 17, 201992.4294.7991.8392.2092.061,687,900
Oct 16, 201991.7992.6591.6292.2092.061,098,100
Oct 15, 201991.6192.4090.8191.6691.521,664,900
Oct 14, 201993.0193.1291.0091.5391.391,274,700
Oct 11, 201992.9694.6692.9693.4393.292,760,900
Oct 10, 201991.3992.9791.3091.5591.411,953,200
Oct 09, 201991.4791.7690.5991.5091.361,680,600
Oct 08, 201990.1991.7088.9790.7090.562,141,400
Oct 07, 201993.0393.1290.9591.0090.862,088,300
Oct 04, 201992.3093.7792.0793.3593.211,606,300
Oct 03, 201991.1392.0590.6491.9991.851,827,500
Oct 02, 201991.6291.7190.6090.9490.801,962,900
Oct 01, 201993.4594.3492.0792.1592.012,008,900
Sep 30, 201991.8093.1691.0693.1192.972,007,400
Sep 27, 201992.5492.9490.9891.4591.311,349,500
Sep 26, 201992.4592.8491.3192.0191.871,658,800
Sep 25, 201992.0593.2091.5292.7792.631,191,600
Sep 24, 201994.6594.6991.8892.2292.082,320,900
Sep 23, 201994.8895.7494.2394.2594.111,456,200
Sep 20, 201995.9696.2395.0295.2295.083,093,500
Sep 19, 201995.7496.0495.4595.7895.641,185,100
Sep 18, 201994.5095.4294.2895.3595.211,010,400
Sep 17, 201993.6395.7793.6394.8694.72944,300
Sep 16, 201995.0695.1093.3593.6693.521,896,100
Sep 13, 201995.2997.4994.8996.0595.911,567,400
Sep 12, 201995.4696.1494.6594.7794.631,365,800
Sep 11, 201994.1495.6193.6195.1895.042,139,900
Sep 10, 201991.7693.5990.9193.5893.441,880,200
Sep 09, 201993.9794.1192.0592.5392.391,375,800
Sep 06, 201993.4094.2493.2393.7493.601,061,600
Sep 05, 201993.2293.8292.9093.4793.331,075,200
Sep 04, 201992.0392.5791.8192.3092.16997,600
Sep 03, 201991.1691.6790.7291.3191.171,507,600
Aug 30, 201993.2393.6892.0792.3792.231,165,000
Aug 29, 201992.7293.5692.4692.5492.40945,500
Aug 28, 201991.0092.1490.6191.9191.771,171,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...