Australia markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
219.79-8.40 (-3.68%)
At close: 04:00PM EDT
215.82 -3.97 (-1.81%)
Pre-market: 04:09AM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024226.50227.01219.29219.79219.792,044,700
16 July 2024224.00229.03224.00228.19228.191,648,100
15 July 2024221.28223.12220.41222.99222.991,500,000
12 July 2024217.88222.42216.54220.72220.721,794,500
11 July 2024220.00220.10216.45216.86216.861,644,000
10 July 2024214.23220.00214.23219.85219.851,777,700
09 July 2024214.53218.21214.40215.25215.251,541,100
08 July 2024215.40216.34213.19214.57214.571,172,100
05 July 2024216.52216.52213.04214.41214.411,193,500
03 July 2024216.29217.26215.35216.12216.12734,400
02 July 2024214.36215.95213.22215.60215.60999,500
01 July 2024218.73218.83212.44214.23214.231,573,800
28 June 2024215.11218.58215.11218.20218.203,934,300
27 June 2024213.53215.52212.70215.07215.071,728,700
26 June 2024214.19215.00211.98213.05213.051,327,500
25 June 2024217.71218.42214.20215.08215.081,367,800
24 June 2024216.00217.39214.33217.04217.041,727,100
21 June 2024217.50217.60213.98215.88215.882,129,400
20 June 2024215.71218.45215.45217.81217.812,265,500
18 June 2024215.00216.90213.88216.00216.001,689,300
17 June 2024209.96214.85209.16214.62214.621,636,200
14 June 2024210.14210.61207.81210.32210.321,192,400
13 June 2024210.30211.93208.11211.64211.641,266,600
12 June 2024207.22211.06207.14210.71210.711,609,500
11 June 2024204.03206.06202.48205.88205.881,394,300
10 June 2024201.57205.34201.51204.82204.821,535,200
07 June 2024200.67202.25200.29202.18202.181,303,100
06 June 2024202.60204.52200.05201.17201.171,466,600
05 June 2024201.40202.79199.05202.58202.581,406,300
04 June 2024197.02201.75197.02200.44200.442,258,600
03 June 2024200.71201.40195.97198.16198.161,761,100
31 May 2024197.35200.81196.29200.60200.603,477,200
30 May 2024197.05197.91194.93196.53196.531,603,600
29 May 2024198.39198.39195.42196.48196.481,864,900
28 May 2024202.71203.83199.38200.00200.001,133,800
24 May 2024200.86203.36200.35203.24203.241,429,900
23 May 2024204.86204.86199.31200.03200.031,916,200
22 May 2024205.34207.59202.52204.43204.433,077,400
21 May 2024205.31206.27203.57205.80205.801,699,600
20 May 2024204.43207.15204.43205.57205.571,131,500
17 May 2024206.50206.91204.13204.19204.19899,700
16 May 2024204.77206.84204.08205.79205.791,511,300
16 May 20240.15 Dividend
15 May 2024205.17207.66204.01204.57204.422,111,900
14 May 2024205.96206.49203.03205.30205.152,096,700
13 May 2024208.63209.00205.01206.09205.941,912,500
10 May 2024204.80208.33204.48208.08207.932,431,300
09 May 2024198.73203.73197.17203.48203.331,476,900
08 May 2024199.00200.64198.49200.39200.24990,900
07 May 2024200.30201.47199.09199.71199.56902,100
06 May 2024198.58200.28198.27200.10199.95903,900
03 May 2024198.65200.28197.34197.54197.401,853,100
02 May 2024198.76198.76196.72197.53197.391,466,200
01 May 2024196.69200.64196.00197.74197.601,694,100
30 Apr 2024201.61202.15197.03197.28197.141,756,300
29 Apr 2024202.33204.47201.40202.16202.011,134,600
26 Apr 2024203.31205.10201.97202.12201.971,573,000
25 Apr 2024203.08204.86202.04203.93203.782,083,900
24 Apr 2024205.56210.34204.23204.70204.553,141,300
23 Apr 2024195.24197.72194.71197.04196.902,142,700
22 Apr 2024196.09197.06194.12195.14195.001,898,700
19 Apr 2024198.94200.05193.86194.47194.332,581,100
18 Apr 2024201.22202.10197.93198.82198.671,273,600
17 Apr 2024202.63203.61199.62200.48200.331,936,000
16 Apr 2024203.76205.49202.28202.50202.351,023,000
15 Apr 2024209.19210.10204.39204.43204.281,202,000
12 Apr 2024208.68209.12204.23205.10204.951,638,100
11 Apr 2024208.89212.15207.79210.76210.611,288,600
10 Apr 2024209.15209.94208.04209.59209.441,149,300
09 Apr 2024212.21212.73208.11209.91209.76935,900
08 Apr 2024211.57212.63211.15211.58211.421,086,300
05 Apr 2024209.26212.19208.40211.69211.531,379,700
04 Apr 2024214.07214.72207.69208.79208.641,233,800
03 Apr 2024210.89213.02210.74212.17212.011,163,400
02 Apr 2024211.17211.68210.23210.37210.221,412,800
01 Apr 2024213.31214.57212.20212.70212.541,038,900
28 Mar 2024214.63215.79213.05213.31213.151,247,500
27 Mar 2024214.17215.14212.34214.34214.181,225,100
26 Mar 2024212.82213.74212.26213.04212.881,482,700
25 Mar 2024210.75211.22208.85210.12209.971,176,400
22 Mar 2024210.53211.70210.46211.30211.151,045,700
21 Mar 2024211.44211.86210.25210.55210.401,462,600
20 Mar 2024208.59211.53207.97210.51210.361,340,300
19 Mar 2024207.29208.77207.06208.12207.971,038,500
18 Mar 2024206.09207.96205.01206.50206.352,349,400
15 Mar 2024204.71207.19203.91204.66204.513,029,500
14 Mar 2024209.56209.71206.15206.92206.771,742,000
13 Mar 2024207.34209.13206.56208.53208.381,272,500
12 Mar 2024205.20207.94204.91207.03206.88973,600
11 Mar 2024205.40205.64202.78204.19204.04840,700
08 Mar 2024204.28206.64204.03205.71205.56932,300
07 Mar 2024204.78205.24203.30204.94204.791,115,400
06 Mar 2024204.11206.65203.48203.61203.461,277,900
05 Mar 2024202.11203.95200.85203.81203.661,396,400
04 Mar 2024204.53204.91202.03202.41202.261,170,000
01 Mar 2024203.95205.38202.50204.88204.731,272,600
29 Feb 2024203.75205.04202.53204.32204.173,012,400
28 Feb 2024202.90205.50202.90203.96203.811,490,400
27 Feb 2024203.01204.14202.66203.59203.441,035,200
26 Feb 2024204.54204.87202.50203.01202.861,038,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...