Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

147.81

+0.22

(+0.15%)

At close: 04:00PM EDT

148.46

+0.65

(+0.44%)

After hours:

06:37PM EDT

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	146.54	148.68	146.00	147.81	147.81	1,494,864
Sep 22, 2023	147.75	149.96	147.47	147.59	147.59	1,648,800
Sep 21, 2023	150.85	151.18	147.64	147.71	147.71	1,951,600
Sep 20, 2023	153.03	154.35	152.51	152.74	152.74	1,051,600
Sep 19, 2023	152.99	153.23	151.50	152.15	152.15	1,757,900
Sep 18, 2023	154.02	155.20	153.23	153.36	153.36	1,142,200
Sep 15, 2023	155.95	156.69	153.89	154.41	154.41	2,782,600
Sep 14, 2023	154.41	156.41	153.82	156.15	156.15	1,562,000
Sep 13, 2023	155.29	155.56	152.89	153.39	153.39	2,287,800
Sep 12, 2023	154.54	156.50	154.41	155.74	155.74	1,643,400
Sep 11, 2023	155.00	156.57	153.83	154.74	154.74	2,295,900
Sep 08, 2023	149.01	154.26	148.76	154.12	154.12	2,586,000
Sep 07, 2023	148.60	148.82	147.25	148.36	148.36	1,550,200
Sep 06, 2023	147.86	150.02	147.86	149.20	149.20	1,647,600
Sep 05, 2023	150.61	150.61	147.69	148.58	148.58	1,342,100
Sep 01, 2023	150.05	151.70	149.77	151.00	151.00	1,202,400
Aug 31, 2023	150.69	151.26	148.57	148.65	148.65	2,654,100
Aug 30, 2023	149.83	151.58	149.43	150.42	150.42	1,215,700
Aug 29, 2023	148.32	150.12	147.29	149.83	149.83	1,482,200
Aug 28, 2023	147.54	149.45	146.85	148.72	148.72	858,900
Aug 25, 2023	147.34	148.03	146.42	147.02	147.02	1,195,300
Aug 24, 2023	148.92	150.51	146.87	147.11	147.11	1,176,600
Aug 24, 2023	0.15 Dividend
Aug 23, 2023	149.94	150.54	149.16	149.87	149.72	1,238,400
Aug 22, 2023	149.38	150.29	148.83	149.99	149.84	1,225,800
Aug 21, 2023	150.80	151.85	148.29	149.00	148.85	1,478,800
Aug 18, 2023	148.69	151.51	148.31	150.80	150.65	1,261,200
Aug 17, 2023	154.50	154.50	149.68	149.79	149.64	2,094,600
Aug 16, 2023	152.97	154.65	152.87	153.70	153.55	1,620,400
Aug 15, 2023	154.63	155.32	153.37	153.66	153.51	1,211,500
Aug 14, 2023	154.42	155.51	153.83	155.32	155.16	1,171,100
Aug 11, 2023	154.47	155.35	153.67	154.84	154.69	1,492,600
Aug 10, 2023	155.73	157.14	154.93	155.38	155.22	1,569,100
Aug 09, 2023	154.29	155.26	153.08	154.19	154.04	1,201,800
Aug 08, 2023	152.40	154.08	152.00	153.73	153.58	1,392,200
Aug 07, 2023	151.53	153.57	151.53	153.48	153.33	1,125,400
Aug 04, 2023	151.99	154.11	150.62	151.35	151.20	1,210,200
Aug 03, 2023	150.81	151.28	148.26	150.66	150.51	2,219,400
Aug 02, 2023	153.40	155.68	153.09	153.24	153.09	1,174,500
Aug 01, 2023	154.70	156.44	153.81	154.57	154.42	1,414,400
Jul 31, 2023	154.87	156.30	154.01	155.49	155.33	1,571,700
Jul 28, 2023	153.89	155.16	153.27	154.17	154.02	2,309,500
Jul 27, 2023	152.10	154.19	151.09	152.64	152.49	2,377,400
Jul 26, 2023	151.70	153.21	147.94	150.26	150.11	4,503,900
Jul 25, 2023	147.68	151.42	147.21	151.13	150.98	3,998,600
Jul 24, 2023	151.54	151.75	149.37	150.46	150.31	1,583,300
Jul 21, 2023	150.48	152.77	150.48	151.84	151.69	1,466,700
Jul 20, 2023	148.70	150.46	148.57	149.29	149.14	1,411,100
Jul 19, 2023	149.77	149.97	148.61	148.92	148.77	1,501,800
Jul 18, 2023	148.16	150.62	148.16	149.97	149.82	1,754,600
Jul 17, 2023	147.03	150.07	147.03	149.00	148.85	1,689,100
Jul 14, 2023	151.82	151.82	147.53	147.78	147.63	2,492,300
Jul 13, 2023	152.12	152.77	151.39	151.89	151.74	1,479,300
Jul 12, 2023	153.55	154.12	150.90	151.03	150.88	1,678,200
Jul 11, 2023	152.97	155.02	151.58	152.16	152.01	2,069,000
Jul 10, 2023	148.25	152.16	148.25	152.14	151.99	2,431,800
Jul 07, 2023	145.83	149.37	145.01	148.32	148.17	1,963,400
Jul 06, 2023	142.89	145.81	142.50	145.70	145.55	1,937,400
Jul 05, 2023	145.08	145.36	143.49	145.00	144.85	1,579,800
Jul 03, 2023	144.49	146.03	144.16	145.48	145.33	915,500
Jun 30, 2023	144.50	146.31	143.96	145.55	145.40	1,723,300
Jun 29, 2023	140.99	144.64	140.99	143.92	143.78	2,027,100
Jun 28, 2023	141.34	142.18	140.69	141.92	141.78	2,038,500
Jun 27, 2023	138.96	141.49	137.74	141.35	141.21	1,492,500
Jun 26, 2023	137.10	140.04	136.99	138.34	138.20	1,504,000
Jun 23, 2023	138.83	139.00	136.76	137.11	136.97	4,640,700
Jun 22, 2023	141.15	142.00	139.91	141.07	140.93	1,155,300
Jun 21, 2023	139.57	142.15	139.18	141.15	141.01	2,040,300
Jun 20, 2023	139.97	141.05	138.75	139.63	139.49	1,541,700
Jun 16, 2023	142.24	142.46	139.94	140.81	140.67	2,669,800
Jun 15, 2023	142.15	142.15	138.66	140.67	140.53	2,970,900
Jun 14, 2023	143.72	144.40	141.67	143.55	143.41	1,304,300
Jun 13, 2023	143.37	144.00	142.56	143.29	143.15	1,210,700
Jun 12, 2023	142.72	142.72	140.84	142.67	142.53	1,095,700
Jun 09, 2023	142.94	143.70	141.25	141.53	141.39	1,253,100
Jun 08, 2023	142.35	143.00	141.00	142.88	142.74	1,266,000
Jun 07, 2023	144.95	146.53	142.40	142.63	142.49	1,385,900
Jun 06, 2023	142.73	145.67	142.73	144.60	144.46	1,283,200
Jun 05, 2023	142.37	143.35	141.32	142.57	142.43	1,181,000
Jun 02, 2023	138.61	143.20	138.60	142.80	142.66	1,608,700
Jun 01, 2023	136.58	138.42	134.78	137.67	137.53	1,896,700
May 31, 2023	136.32	136.95	134.43	136.12	135.98	3,337,700
May 30, 2023	138.16	139.43	135.84	136.08	135.94	1,367,400
May 26, 2023	140.00	140.94	138.01	138.09	137.95	1,187,800
May 25, 2023	137.80	140.13	136.91	139.93	139.79	1,339,000
May 24, 2023	136.66	137.54	135.49	136.85	136.71	1,712,100
May 23, 2023	141.98	142.84	136.95	137.71	137.57	2,178,400
May 22, 2023	144.04	144.30	142.74	143.55	143.41	1,731,400
May 19, 2023	145.78	146.18	143.49	144.18	144.04	1,218,000
May 18, 2023	143.72	146.87	143.14	146.25	146.10	1,130,600
May 18, 2023	0.15 Dividend
May 17, 2023	143.79	146.09	142.64	144.20	143.91	1,501,500
May 16, 2023	143.02	143.48	142.01	142.47	142.18	1,707,300
May 15, 2023	141.98	143.31	141.15	143.26	142.97	1,377,500
May 12, 2023	141.55	142.44	140.69	141.58	141.29	1,245,400
May 11, 2023	141.45	142.06	140.43	141.70	141.41	1,368,400
May 10, 2023	146.26	146.62	139.59	142.41	142.12	2,136,200
May 09, 2023	145.63	146.50	143.86	145.72	145.42	1,074,000
May 08, 2023	145.00	145.83	144.37	145.55	145.25	731,700
May 05, 2023	144.66	145.18	142.83	144.61	144.31	1,130,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,337.44+17.38(+0.40%)

Dow 3034,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Russell 20001,784.24+7.74(+0.44%)

Crude Oil89.84+0.16(+0.18%)

Gold1,935.20-1.40(-0.07%)

Hilton Worldwide Holdings Inc. (HLT)

S&P 500
4,337.44
+17.38(+0.40%)

Dow 30
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Russell 2000
1,784.24
+7.74(+0.44%)

Crude Oil
89.84
+0.16(+0.18%)

Gold
1,935.20
-1.40(-0.07%)