Australia markets open in 7 hours 2 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.56+1.56 (+1.14%)
As of 10:58AM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022137.19138.94137.17138.56138.56355,435
28 Nov 2022136.40137.73135.41137.00137.001,760,600
25 Nov 2022138.30139.30137.09138.25138.25977,600
23 Nov 2022140.09141.02138.35138.54138.541,184,700
22 Nov 2022138.63140.32137.90139.99139.991,233,000
21 Nov 2022139.11140.06137.06137.91137.911,123,600
18 Nov 2022139.98140.82138.37139.51139.511,095,900
17 Nov 2022135.85138.10135.38137.96137.961,393,400
16 Nov 2022137.39139.26136.41138.38138.381,498,400
15 Nov 2022140.50142.31137.78138.54138.542,612,500
14 Nov 2022140.04141.50138.67138.76138.761,973,800
11 Nov 2022138.50142.42137.76140.63140.632,808,200
10 Nov 2022135.09137.29135.09136.62136.621,803,100
09 Nov 2022129.23132.21128.94129.89129.891,894,800
09 Nov 20220.15 Dividend
08 Nov 2022129.42132.43128.90130.83130.681,641,400
07 Nov 2022130.14130.76126.39128.87128.723,028,000
04 Nov 2022131.39133.89128.99130.01129.863,185,600
03 Nov 2022128.03129.87126.28128.50128.352,162,400
02 Nov 2022133.00134.44129.63129.73129.581,926,600
01 Nov 2022136.65137.49133.61133.74133.591,785,900
31 Oct 2022134.77138.00134.27135.26135.102,701,800
28 Oct 2022133.62135.29131.72134.64134.491,671,800
27 Oct 2022131.15134.61131.15133.40133.252,598,200
26 Oct 2022131.58134.89127.71129.99129.843,590,500
25 Oct 2022130.51132.41129.13130.64130.492,648,500
24 Oct 2022131.94133.65128.96130.63130.482,639,600
21 Oct 2022126.59132.12126.13131.23131.082,223,100
20 Oct 2022129.24131.43126.20126.55126.401,867,100
19 Oct 2022127.80130.44127.30128.70128.551,409,300
18 Oct 2022130.00131.65127.42128.60128.451,649,700
17 Oct 2022124.70127.48124.68126.41126.271,648,600
14 Oct 2022125.30126.83122.22122.58122.441,410,100
13 Oct 2022118.32123.60117.25123.10122.961,813,100
12 Oct 2022117.31122.02116.63121.00120.861,638,600
11 Oct 2022120.66120.96116.59117.88117.741,783,600
10 Oct 2022122.03122.84118.82120.33120.191,350,200
07 Oct 2022121.45121.97119.20121.37121.231,587,500
06 Oct 2022125.55126.89122.95123.35123.211,448,700
05 Oct 2022124.22126.44123.31125.92125.781,651,700
04 Oct 2022124.02127.54124.02125.97125.831,573,400
03 Oct 2022123.32123.32119.54121.77121.632,054,800
30 Sept 2022120.53123.72120.02120.62120.481,834,700
29 Sept 2022121.69123.09119.91121.86121.721,783,100
28 Sept 2022118.53124.35117.94123.67123.531,948,800
27 Sept 2022120.16120.94116.89118.17118.032,605,900
26 Sept 2022118.83119.90116.90117.48117.351,984,200
23 Sept 2022118.03118.78116.39118.33118.194,408,100
22 Sept 2022124.63124.63118.43119.42119.283,680,000
21 Sept 2022131.58131.60124.63124.63124.492,325,900
20 Sept 2022131.59133.29130.25131.68131.531,349,600
19 Sept 2022128.88132.95128.80132.30132.151,503,800
16 Sept 2022134.02134.02129.16130.80130.653,409,600
15 Sept 2022135.58137.97134.69135.24135.082,251,300
14 Sept 2022131.09134.95129.38134.83134.681,820,300
13 Sept 2022132.56133.96129.82130.46130.312,134,000
12 Sept 2022137.37137.97136.04136.65136.491,235,300
09 Sept 2022134.14136.73133.71135.91135.751,993,200
08 Sept 2022129.79133.02129.00132.97132.822,323,000
07 Sept 2022127.05131.50127.05131.18131.031,364,500
06 Sept 2022127.84129.25125.00126.87126.721,594,600
02 Sept 2022129.78130.49126.91127.49127.341,398,100
01 Sept 2022126.01127.79124.04127.67127.521,670,800
31 Aug 2022127.14129.37126.77127.36127.212,305,500
30 Aug 2022130.36131.33126.47126.83126.682,416,400
29 Aug 2022129.78131.06129.07129.47129.321,458,500
26 Aug 2022136.02136.59131.02131.09130.941,232,500
25 Aug 2022134.33136.20134.15136.08135.921,046,400
25 Aug 20220.15 Dividend
24 Aug 2022132.04134.30132.04133.30133.001,030,200
23 Aug 2022132.27133.98132.08132.28131.981,242,000
22 Aug 2022132.20133.82131.23131.58131.281,472,900
19 Aug 2022136.76137.66135.17135.48135.171,718,600
18 Aug 2022137.11138.85136.90138.77138.45943,900
17 Aug 2022136.92137.97136.29137.46137.151,292,700
16 Aug 2022136.22139.24136.22139.02138.701,159,500
15 Aug 2022136.28138.46136.28137.02136.71940,700
12 Aug 2022135.39137.51134.55137.44137.131,195,900
11 Aug 2022135.81136.67134.08134.69134.381,051,100
10 Aug 2022134.79135.18133.32133.66133.361,069,200
09 Aug 2022130.58131.47128.86131.45131.151,219,100
08 Aug 2022131.75132.96130.62130.72130.421,170,700
05 Aug 2022129.52131.91129.37130.32130.021,149,600
04 Aug 2022130.41131.11129.20131.05130.751,358,000
03 Aug 2022129.33131.91129.33130.97130.671,628,500
02 Aug 2022127.76130.53126.75128.68128.392,099,200
01 Aug 2022127.10129.20126.06128.69128.401,802,500
29 July 2022127.90128.54126.41128.07127.781,782,000
28 July 2022129.22130.17125.72128.00127.712,608,600
27 July 2022126.34130.27125.10129.25128.964,455,700
26 July 2022121.29121.89120.08120.22119.952,204,000
25 July 2022121.31122.38119.58122.19121.911,553,100
22 July 2022122.54125.10120.30120.83120.562,109,900
21 July 2022120.54122.64119.06121.97121.691,685,000
20 July 2022120.52123.61120.17122.69122.411,528,600
19 July 2022119.53122.26119.53121.41121.131,830,600
18 July 2022117.72120.33116.87117.42117.152,267,700
15 July 2022115.17117.09114.08116.34116.082,191,600
14 July 2022112.18114.12111.11113.31113.052,966,000
13 July 2022110.01115.20109.61114.12113.862,965,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...