Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

150.18

-3.49

(-2.27%)

At close: 04:03PM EDT

150.13

-0.05

(-0.03%)

After hours:

06:09PM EDT

Advertisement

Time Period:

Sep 30, 2022 - Sep 30, 2023

Show:

Historical Prices

Frequency:

Monthly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2019	97.85	106.42	96.15	105.00	104.00	27,849,000
Oct 01, 2019	93.45	98.62	88.97	96.96	96.04	43,714,800
Sep 01, 2019	91.16	97.49	90.72	93.11	92.23	31,084,900
Aug 08, 2019	0.15 Dividend
Aug 01, 2019	96.44	97.28	90.19	92.37	91.35	40,977,600
Jul 01, 2019	99.00	101.14	92.49	96.55	95.48	49,374,600
Jun 01, 2019	89.15	97.74	87.91	97.74	96.66	34,574,100
May 16, 2019	0.15 Dividend
May 01, 2019	90.86	94.64	87.96	89.44	88.31	52,784,800
Apr 01, 2019	83.94	89.34	83.53	86.99	85.89	48,319,100
Mar 01, 2019	83.93	87.09	81.66	83.11	82.06	49,823,200
Feb 28, 2019	0.15 Dividend
Feb 01, 2019	74.41	85.87	73.48	83.10	81.90	56,896,200
Jan 01, 2019	70.69	75.19	67.18	74.48	73.40	65,396,500
Dec 01, 2018	76.99	78.17	65.64	71.80	70.76	57,624,900
Nov 08, 2018	0.15 Dividend
Nov 01, 2018	71.48	77.08	69.55	75.54	74.30	73,482,800
Oct 01, 2018	81.34	81.34	63.76	71.17	70.00	125,260,400
Sep 01, 2018	77.63	82.18	75.16	80.78	79.45	59,703,500
Aug 09, 2018	0.15 Dividend
Aug 01, 2018	79.20	79.47	74.84	77.62	76.19	61,423,200
Jul 01, 2018	78.49	83.49	77.07	78.66	77.21	66,900,800
Jun 01, 2018	81.09	84.88	76.79	79.16	77.71	59,467,400
May 10, 2018	0.15 Dividend
May 01, 2018	78.76	84.68	78.44	80.71	79.08	57,767,800
Apr 01, 2018	78.72	83.12	74.61	78.84	77.25	153,866,900
Mar 01, 2018	0.15 Dividend
Mar 01, 2018	80.51	82.54	77.08	78.76	77.03	43,084,400
Feb 01, 2018	85.33	87.11	77.56	80.79	79.01	56,135,100
Jan 01, 2018	80.28	88.11	78.91	85.65	83.77	37,636,600
Dec 01, 2017	77.27	80.94	76.01	79.86	78.10	36,086,400
Nov 16, 2017	0.15 Dividend
Nov 01, 2017	72.93	77.79	71.63	77.56	75.70	39,043,300
Oct 01, 2017	69.25	72.93	68.60	72.28	70.55	50,400,000
Sep 01, 2017	64.70	69.74	62.90	69.45	67.78	43,780,900
Aug 16, 2017	0.15 Dividend
Aug 01, 2017	62.88	64.80	60.54	64.33	62.64	50,410,200
Jul 01, 2017	61.98	64.66	60.62	62.53	60.88	58,505,400
Jun 01, 2017	66.71	67.79	61.66	61.85	60.22	119,400,300
May 10, 2017	0.15 Dividend
May 01, 2017	59.40	66.58	58.90	66.47	64.56	54,852,700
Apr 01, 2017	57.87	61.02	55.91	58.97	57.28	44,980,800
Mar 08, 2017	0.15 Dividend
Mar 01, 2017	57.89	59.44	55.79	58.46	56.63	46,293,500
Feb 01, 2017	57.93	60.49	57.05	57.20	55.41	41,796,700
Jan 04, 2017	1000:2052 Stock Split
Jan 01, 2017	56.57	59.76	55.00	57.58	55.78	64,667,621
Dec 01, 2016	51.69	57.35	51.26	55.81	54.07	120,880,847
Nov 08, 2016	0.14364 Dividend
Nov 01, 2016	46.68	52.22	45.45	51.44	49.68	90,969,103
Oct 01, 2016	47.07	48.76	44.73	46.38	44.79	78,510,331
Sep 01, 2016	49.37	49.37	46.17	47.05	45.44	60,315,253
Aug 17, 2016	0.14364 Dividend
Aug 01, 2016	47.50	50.11	46.29	48.98	47.17	76,359,551
Jul 01, 2016	46.33	50.13	45.49	47.59	45.83	69,688,694
Jun 01, 2016	42.64	48.43	42.56	46.23	44.52	93,201,023
May 18, 2016	0.14364 Dividend
May 01, 2016	45.53	47.03	41.55	42.64	40.93	73,881,579
Apr 01, 2016	45.27	47.22	43.54	45.25	43.43	77,367,155
Mar 16, 2016	0.14364 Dividend
Mar 01, 2016	43.05	46.97	41.27	46.21	44.21	66,876,902
Feb 01, 2016	36.46	43.99	34.04	42.64	40.80	80,101,366
Jan 01, 2016	43.50	43.81	33.16	36.55	34.97	98,588,646
Dec 01, 2015	48.02	48.90	42.91	43.91	42.01	71,638,499
Nov 24, 2015	0.14364 Dividend
Nov 01, 2015	51.65	53.37	47.03	47.65	45.45	58,534,358
Oct 01, 2015	47.20	53.91	46.81	51.28	48.92	89,369,153
Sep 01, 2015	49.90	53.15	44.61	47.07	44.90	72,100,877
Aug 12, 2015	0.14364 Dividend
Aug 01, 2015	55.34	55.34	42.95	50.95	48.47	74,415,839
Jul 01, 2015	57.09	58.52	53.89	55.10	52.41	82,644,444
Jun 01, 2015	59.71	60.64	56.02	56.53	53.78	129,673,052
May 01, 2015	59.88	62.48	59.08	59.43	56.53	75,782,943
Apr 01, 2015	60.90	64.84	58.75	59.43	56.53	53,620,227
Mar 01, 2015	58.15	61.68	56.80	60.78	57.82	66,408,675
Feb 01, 2015	53.35	59.38	52.43	58.01	55.19	56,662,036
Jan 01, 2015	53.76	55.28	49.99	53.29	50.70	40,116,034
Dec 01, 2014	53.62	54.44	50.40	53.54	50.93	46,478,558
Nov 01, 2014	50.99	54.07	50.07	53.80	51.18	72,087,332
Oct 01, 2014	50.36	52.63	42.52	51.79	49.27	57,172,664
Sep 01, 2014	52.37	53.15	49.27	50.54	48.08	40,810,869
Aug 01, 2014	50.27	53.19	47.50	51.96	49.43	36,889,425
Jul 01, 2014	47.79	52.98	47.69	49.68	47.26	57,533,528
Jun 01, 2014	46.42	48.57	45.16	47.81	45.48	75,841,910
May 01, 2014	44.71	48.84	43.85	46.42	44.16	25,382,065
Apr 01, 2014	45.60	46.58	43.01	44.80	42.62	16,530,117
Mar 01, 2014	45.60	47.40	44.67	45.64	43.42	24,755,263
Feb 01, 2014	44.43	46.91	42.17	45.88	43.65	14,915,838
Jan 01, 2014	45.66	46.50	43.79	44.43	42.26	22,252,043
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Hilton Worldwide Holdings Inc. (HLT)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)