Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.62-1.24 (-1.02%)
At close: 04:04PM EDT
121.37 +0.75 (+0.62%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 201997.85106.4296.15105.00104.4427,849,000
Oct 01, 201993.4598.6288.9796.9696.4543,714,800
Sep 01, 201991.1697.4990.7293.1192.6231,084,900
Aug 08, 20190.15 Dividend
Aug 01, 201996.4497.2890.1992.3791.7340,977,600
Jul 01, 201999.00101.1492.4996.5595.8849,374,600
Jun 01, 201989.1597.7487.9197.7497.0734,574,100
May 16, 20190.15 Dividend
May 01, 201990.8694.6487.9689.4488.6852,784,800
Apr 01, 201983.9489.3483.5386.9986.2548,319,100
Mar 01, 201983.9387.0981.6683.1182.4149,823,200
Feb 28, 20190.15 Dividend
Feb 01, 201974.4185.8773.4883.1082.2556,896,200
Jan 01, 201970.6975.1967.1874.4873.7265,396,500
Dec 01, 201876.9978.1765.6471.8071.0657,624,900
Nov 08, 20180.15 Dividend
Nov 01, 201871.4877.0869.5575.5474.6173,482,800
Oct 01, 201881.3481.3463.7671.1770.29125,260,400
Sep 01, 201877.6382.1875.1680.7879.7959,703,500
Aug 09, 20180.15 Dividend
Aug 01, 201879.2079.4774.8477.6276.5261,423,200
Jul 01, 201878.4983.4977.0778.6677.5466,900,800
Jun 01, 201881.0984.8876.7979.1678.0359,467,400
May 10, 20180.15 Dividend
May 01, 201878.7684.6878.4480.7179.4257,767,800
Apr 01, 201878.7283.1274.6178.8477.58153,866,900
Mar 01, 20180.15 Dividend
Mar 01, 201880.5182.5477.0878.7677.3643,084,400
Feb 01, 201885.3387.1177.5680.7979.3556,135,100
Jan 01, 201880.2888.1178.9185.6584.1237,636,600
Dec 01, 201777.2780.9476.0179.8678.4436,086,400
Nov 16, 20170.15 Dividend
Nov 01, 201772.9377.7971.6377.5676.0239,043,300
Oct 01, 201769.2572.9368.6072.2870.8550,400,000
Sep 01, 201764.7069.7462.9069.4568.0743,780,900
Aug 16, 20170.15 Dividend
Aug 01, 201762.8864.8060.5464.3362.9050,410,200
Jul 01, 201761.9864.6660.6262.5361.1458,505,400
Jun 01, 201766.7167.7961.6661.8560.48119,400,300
May 10, 20170.15 Dividend
May 01, 201759.4066.5858.9066.4764.8454,852,700
Apr 01, 201757.8761.0255.9158.9757.5244,980,800
Mar 08, 20170.15 Dividend
Mar 01, 201757.8959.4455.7958.4656.8746,293,500
Feb 01, 201757.9360.4957.0557.2055.6541,796,700
Jan 04, 20171000:2052 Stock Split
Jan 01, 201756.5759.7655.0057.5856.0264,667,621
Dec 01, 201651.6957.3551.2655.8154.30120,880,847
Nov 08, 20160.14364 Dividend
Nov 01, 201646.6852.2245.4551.4449.8990,969,103
Oct 01, 201647.0748.7644.7346.3844.9878,510,331
Sep 01, 201649.3749.3746.1747.0545.6460,315,253
Aug 17, 20160.14364 Dividend
Aug 01, 201647.5050.1146.2948.9847.3776,359,551
Jul 01, 201646.3350.1345.4947.5946.0269,688,694
Jun 01, 201642.6448.4342.5646.2344.7193,201,023
May 18, 20160.14364 Dividend
May 01, 201645.5347.0341.5542.6441.1073,881,579
Apr 01, 201645.2747.2243.5445.2543.6277,367,155
Mar 16, 20160.14364 Dividend
Mar 01, 201643.0546.9741.2746.2144.4066,876,902
Feb 01, 201636.4643.9934.0442.6440.9780,101,366
Jan 01, 201643.5043.8133.1636.5535.1198,588,646
Dec 01, 201548.0248.9042.9143.9142.1971,638,499
Nov 24, 20150.14364 Dividend
Nov 01, 201551.6553.3747.0347.6545.6458,534,358
Oct 01, 201547.2053.9146.8151.2849.1289,369,153
Sep 01, 201549.9053.1544.6147.0745.0972,100,877
Aug 12, 20150.14364 Dividend
Aug 01, 201555.3455.3442.9550.9548.6874,415,839
Jul 01, 201557.0958.5253.8955.1052.6482,644,444
Jun 01, 201559.7160.6456.0256.5354.01129,673,052
May 01, 201559.8862.4859.0859.4356.7775,782,943
Apr 01, 201560.9064.8458.7559.4356.7753,620,227
Mar 01, 201558.1561.6856.8060.7858.0766,408,675
Feb 01, 201553.3559.3852.4358.0155.4256,662,036
Jan 01, 201553.7655.2849.9953.2950.9140,116,034
Dec 01, 201453.6254.4450.4053.5451.1546,478,558
Nov 01, 201450.9954.0750.0753.8051.4072,087,332
Oct 01, 201450.3652.6342.5251.7949.4857,172,664
Sep 01, 201452.3753.1549.2750.5448.2840,810,869
Aug 01, 201450.2753.1947.5051.9649.6436,889,425
Jul 01, 201447.7952.9847.6949.6847.4657,533,528
Jun 01, 201446.4248.5745.1647.8145.6875,841,910
May 01, 201444.7148.8443.8546.4244.3425,382,065
Apr 01, 201445.6046.5843.0144.8042.8016,530,117
Mar 01, 201445.6047.4044.6745.6443.6024,755,263
Feb 01, 201444.4346.9142.1745.8843.8314,915,838
Jan 01, 201445.6646.5043.7944.4342.4422,252,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement