U.S. markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.00+0.50 (+0.58%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 201997.85106.4296.15105.00104.6827,849,000
Oct 01, 201993.4598.6288.9796.9696.6743,714,800
Sep 01, 201991.1697.4990.7293.1192.8331,084,900
Aug 08, 20190.15 Dividend
Aug 01, 201996.4497.2890.1992.3791.9441,287,000
Jul 01, 201999.00101.1492.4996.5596.1049,459,800
Jun 01, 201989.1597.7487.9197.7497.2934,574,100
May 16, 20190.15 Dividend
May 01, 201990.8694.6487.9689.4488.8852,784,800
Apr 01, 201983.9489.3483.5386.9986.4548,319,100
Mar 01, 201983.9387.0981.6683.1182.5949,834,400
Feb 28, 20190.15 Dividend
Feb 01, 201974.4185.8773.4883.1082.4356,896,200
Jan 01, 201970.6975.1967.1874.4873.8865,396,500
Dec 01, 201876.9978.1765.6471.8071.2257,624,900
Nov 08, 20180.15 Dividend
Nov 01, 201871.4877.0869.5575.5474.7873,482,800
Oct 01, 201881.3481.3463.7671.1770.45125,260,400
Sep 01, 201877.6382.1875.1680.7879.9759,703,500
Aug 09, 20180.15 Dividend
Aug 01, 201879.2079.4774.8477.6276.6961,423,200
Jul 01, 201878.4983.4977.0778.6677.7266,900,800
Jun 01, 201881.0984.8876.7979.1678.2159,467,400
May 10, 20180.15 Dividend
May 01, 201878.7684.6878.4480.7179.6057,767,800
Apr 01, 201878.7283.1274.6178.8477.75153,866,900
Mar 01, 20180.15 Dividend
Mar 01, 201880.5182.5477.0878.7677.5343,084,400
Feb 01, 201885.3387.1177.5680.7979.5356,135,100
Jan 01, 201880.2888.1178.9185.6584.3137,636,600
Dec 01, 201777.2780.9476.0179.8678.6136,086,400
Nov 16, 20170.15 Dividend
Nov 01, 201772.9377.7971.6377.5676.1939,043,300
Oct 01, 201769.2572.9368.6072.2871.0150,400,000
Sep 01, 201764.7069.7462.9069.4568.2343,780,900
Aug 16, 20170.15 Dividend
Aug 01, 201762.8864.8060.5464.3363.0478,136,600
Jul 01, 201761.9864.6660.6261.0859.8665,103,600
Jun 01, 201766.7167.7961.6661.8560.61119,400,300
May 10, 20170.15 Dividend
May 01, 201759.4066.5858.9066.4764.9854,852,700
Apr 01, 201757.8761.0255.9158.9757.6544,980,800
Mar 08, 20170.15 Dividend
Mar 01, 201757.8959.4455.7958.4657.0046,293,500
Feb 01, 201757.9360.4957.0557.2055.7741,796,700
Jan 04, 20171000:2052 Stock Split
Jan 01, 201756.5759.7655.0057.5856.1464,667,600
Dec 01, 201651.6957.3551.2655.8154.42120,879,700
Nov 08, 20160.07 Dividend
Nov 01, 201646.6852.2245.4551.4450.0990,968,100
Oct 01, 201647.0748.7644.7346.3845.1578,509,100
Sep 01, 201649.3749.3746.1747.0545.8160,314,400
Aug 17, 20160.07 Dividend
Aug 01, 201647.5050.1146.2948.9847.6276,358,300
Jul 01, 201646.3350.1345.4947.5946.2769,687,900
Jun 01, 201642.6448.4342.5646.2344.9593,200,200
May 18, 20160.07 Dividend
May 01, 201645.5347.0341.5542.6441.3973,880,500
Apr 01, 201645.2747.2243.5445.2543.9277,366,300
Mar 16, 20160.07 Dividend
Mar 01, 201643.0546.9741.2746.2144.7966,875,900
Feb 01, 201636.4643.9934.0442.6441.3380,100,500
Jan 01, 201643.5043.8133.1636.5535.4298,587,800
Dec 01, 201548.0248.9042.9143.9142.56124,585,900
Nov 24, 20150.07 Dividend
Nov 01, 201551.6553.3747.0352.1450.4663,088,300
Oct 01, 201547.2053.9146.8151.6149.94144,431,600
Sep 01, 201549.9053.1544.6147.0745.56192,917,300
Aug 12, 20150.07 Dividend
Aug 01, 201555.3455.3442.9550.9549.2474,414,700
Jul 01, 201557.0958.5253.8955.1053.2582,643,200
Jun 01, 201559.7160.6456.0256.5354.64381,756,100
May 01, 201559.8862.4859.0859.4357.4375,781,900
Apr 01, 201560.9064.8458.7559.4357.4353,619,400
Mar 01, 201558.1561.6856.8060.7858.7466,407,700
Feb 01, 201553.3559.3852.4358.0156.0756,661,000
Jan 01, 201553.7655.2849.9953.2951.5040,114,900
Dec 01, 201453.6254.4450.4053.5451.7446,477,300
Nov 01, 201450.9954.0750.0753.8052.0072,086,700
Oct 01, 201450.3652.6342.5251.7950.0657,171,700
Sep 01, 201452.3753.1549.2750.5448.8540,809,700
Aug 01, 201450.2753.1947.5051.9650.2236,888,500
Jul 01, 201447.7952.9847.6949.6848.0157,532,300
Jun 01, 201446.4248.5745.1647.8146.2175,840,900
May 01, 201444.7148.8443.8546.4244.8625,381,000
Apr 01, 201445.6046.5843.0144.8043.2916,529,000
Mar 01, 201445.6047.4044.6745.6444.1124,754,300
Feb 01, 201444.4346.9142.1745.8844.3414,914,900
Jan 01, 201445.6646.5043.7944.4342.9422,251,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.