HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201994.7694.8692.7593.2493.242,935,196
Jul 19, 201996.7896.8994.4894.5394.533,074,300
Jul 18, 201997.5897.6396.4397.1097.101,729,400
Jul 17, 201999.6299.9097.6397.7797.771,847,900
Jul 16, 201998.95100.0098.6999.8899.883,338,700
Jul 15, 201999.6999.6998.8199.2099.201,975,500
Jul 12, 201999.30100.7399.0799.5499.542,715,700
Jul 11, 201999.26100.8498.80100.70100.701,477,200
Jul 10, 201999.2799.5298.1899.1999.192,222,200
Jul 09, 201999.0499.4298.5199.0099.002,068,100
Jul 08, 2019100.27100.4399.30100.19100.191,782,000
Jul 05, 2019100.32100.6699.59100.60100.601,203,200
Jul 03, 2019100.53101.14100.16100.64100.641,150,700
Jul 02, 201999.30100.4498.67100.39100.392,873,200
Jul 01, 201999.0099.3498.1299.3099.302,980,600
Jun 28, 201996.6697.7496.5697.7497.743,600,300
Jun 27, 201994.8896.8894.7296.5396.531,568,500
Jun 26, 201993.6994.8793.2694.5294.521,636,600
Jun 25, 201995.5095.7893.0193.2593.252,320,900
Jun 24, 201996.3096.4495.0895.5195.511,289,100
Jun 21, 201996.5697.0396.0896.1496.142,108,000
Jun 20, 201995.7197.1095.5796.8796.872,170,700
Jun 19, 201994.9096.0694.5695.7695.761,561,900
Jun 18, 201993.8295.2993.5495.1095.101,642,200
Jun 17, 201993.3193.6792.7193.2193.21950,400
Jun 14, 201992.9493.6292.4193.4293.42887,000
Jun 13, 201993.5693.7692.6593.0393.031,124,100
Jun 12, 201993.9994.6593.2493.3593.35894,500
Jun 11, 201993.8494.8293.1993.9393.931,108,700
Jun 10, 201992.9294.1892.8493.0393.031,845,300
Jun 07, 201991.3993.3891.3992.5192.511,783,000
Jun 06, 201990.2791.0890.1791.0091.001,376,200
Jun 05, 201990.4690.9989.6290.0090.001,777,200
Jun 04, 201989.4890.3488.9290.3290.322,278,200
Jun 03, 201989.1589.5087.9188.4388.432,651,300
May 31, 201988.8090.1288.4389.4489.441,954,200
May 30, 201989.2190.5089.1489.6689.661,598,100
May 29, 201989.0089.1087.9688.9188.912,052,100
May 28, 201990.3290.5089.0689.2089.201,923,800
May 24, 201991.1991.5689.4889.9189.912,685,200
May 23, 201991.3792.5190.4590.6690.665,317,800
May 22, 201991.5492.5991.5492.0292.021,380,700
May 21, 201992.1292.5691.9892.1192.112,499,700
May 20, 201992.1292.3091.1091.4791.472,462,800
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, 201982.6083.3882.5483.2183.081,965,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...