Australia markets close in 3 hours 29 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.46+1.55 (+1.14%)
At close: 04:03PM EDT
138.17 +0.71 (+0.52%)
After hours: 07:25PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023137.56138.70136.97137.46137.461,353,400
29 Mar 2023134.04136.14133.76135.91135.911,553,700
28 Mar 2023132.00132.95131.64132.51132.511,665,500
27 Mar 2023133.45134.45131.73132.30132.301,939,600
24 Mar 2023134.22134.55129.86131.83131.832,925,400
23 Mar 2023138.20140.06134.28135.67135.671,622,100
22 Mar 2023140.76140.76137.60137.64137.641,878,300
21 Mar 2023140.16141.94139.57140.86140.861,562,700
20 Mar 2023136.94138.86136.42138.03138.031,246,400
17 Mar 2023137.94137.96134.92136.54136.542,830,100
16 Mar 2023134.87138.88134.69138.33138.331,936,600
15 Mar 2023135.71136.62133.64135.83135.831,952,500
14 Mar 2023140.10140.63137.70139.07139.071,607,300
13 Mar 2023139.22139.42136.24137.54137.542,832,300
10 Mar 2023141.66144.42139.28140.55140.552,692,300
09 Mar 2023148.71148.79142.14142.41142.411,964,000
08 Mar 2023146.79148.13146.66147.44147.441,382,900
07 Mar 2023149.02150.24146.80146.99146.991,176,300
06 Mar 2023147.86150.07147.79148.64148.641,041,300
03 Mar 2023147.64148.29146.83147.58147.581,304,900
02 Mar 2023145.09147.01144.35146.19146.191,289,700
01 Mar 2023144.27146.02143.72145.50145.502,188,800
28 Feb 2023144.91146.04144.47144.51144.511,547,300
27 Feb 2023145.95146.84144.45145.09145.091,009,700
27 Feb 20230.15 Dividend
24 Feb 2023143.71145.04143.21144.79144.64950,700
23 Feb 2023144.77146.15143.05145.39145.241,524,000
22 Feb 2023144.24144.91142.98143.91143.761,126,300
21 Feb 2023144.58145.71143.91144.08143.931,202,600
17 Feb 2023147.57147.60145.19146.34146.191,337,900
16 Feb 2023150.29150.84148.14148.28148.131,497,900
15 Feb 2023151.20152.89150.90152.76152.601,475,000
14 Feb 2023148.55152.08147.41151.37151.211,950,000
13 Feb 2023147.93149.81147.14149.00148.851,930,500
10 Feb 2023150.50151.82145.58147.17147.022,641,700
09 Feb 2023149.75152.86149.20150.80150.643,027,100
08 Feb 2023147.04148.68146.44147.28147.131,852,700
07 Feb 2023145.51148.87145.01148.19148.041,530,200
06 Feb 2023145.53147.51145.53146.23146.081,899,800
03 Feb 2023145.00147.68145.00146.82146.671,248,400
02 Feb 2023148.48148.70146.10147.09146.941,484,200
01 Feb 2023144.53148.24144.14147.38147.231,766,000
31 Jan 2023142.91145.22142.41145.09144.941,585,700
30 Jan 2023143.19143.94142.37142.92142.771,616,600
27 Jan 2023144.06145.72143.88144.71144.561,111,600
26 Jan 2023143.12144.27142.41144.06143.911,076,200
25 Jan 2023138.65142.35138.01142.27142.121,218,800
24 Jan 2023140.00140.77138.80140.24140.091,188,600
23 Jan 2023138.86140.34138.11140.00139.851,597,600
20 Jan 2023135.51139.00134.69138.72138.581,588,200
19 Jan 2023133.17135.92133.15135.06134.921,279,500
18 Jan 2023137.61138.22134.41134.53134.391,291,900
17 Jan 2023136.68138.08135.93136.19136.051,533,900
13 Jan 2023134.47136.89134.19136.88136.741,601,600
12 Jan 2023134.22136.03133.23135.00134.862,492,100
11 Jan 2023130.58135.06130.04134.44134.301,892,300
10 Jan 2023128.89129.64127.75129.46129.33983,600
09 Jan 2023128.89130.86128.87129.08128.952,005,900
06 Jan 2023127.85130.64127.29130.25130.122,337,400
05 Jan 2023127.13128.32126.24126.84126.711,265,200
04 Jan 2023126.47128.50126.14127.84127.711,884,100
03 Jan 2023127.77128.49124.50125.03124.901,611,900
30 Dec 2022125.04126.50124.85126.36126.231,079,400
29 Dec 2022124.49126.70124.49126.04125.911,251,900
28 Dec 2022125.75126.26123.74124.02123.891,155,600
27 Dec 2022126.50127.39125.67125.74125.611,042,600
23 Dec 2022125.53127.09125.04126.43126.301,005,200
22 Dec 2022126.32127.13124.39125.94125.811,718,800
21 Dec 2022130.07130.63126.10127.25127.123,103,600
20 Dec 2022129.90130.74128.51129.49129.361,613,600
19 Dec 2022131.07131.59128.67129.90129.771,770,500
16 Dec 2022132.16132.72130.40130.99130.852,956,800
15 Dec 2022134.59134.84131.77133.25133.111,681,900
14 Dec 2022137.10138.04134.42136.05135.912,032,800
13 Dec 2022140.69142.44137.19138.11137.972,071,000
12 Dec 2022137.46139.09136.36138.75138.611,398,600
09 Dec 2022136.83138.13136.60137.43137.291,419,600
08 Dec 2022135.31137.49135.31137.16137.021,468,800
07 Dec 2022136.10136.70133.84134.32134.182,192,700
06 Dec 2022139.10139.89136.06137.57137.431,216,600
05 Dec 2022140.81141.51138.97139.14139.001,266,200
02 Dec 2022140.30141.77140.20141.42141.271,010,600
01 Dec 2022143.12143.77141.82142.30142.151,136,700
30 Nov 2022139.20142.66138.38142.62142.472,455,000
29 Nov 2022137.19139.29137.02138.75138.611,630,300
28 Nov 2022136.40137.73135.41137.00136.861,760,600
25 Nov 2022138.30139.30137.09138.25138.11977,600
23 Nov 2022140.09141.02138.35138.54138.401,184,700
22 Nov 2022138.63140.32137.90139.99139.841,233,000
21 Nov 2022139.11140.06137.06137.91137.771,123,600
18 Nov 2022139.98140.82138.37139.51139.371,095,900
17 Nov 2022135.85138.10135.38137.96137.821,393,400
16 Nov 2022137.39139.26136.41138.38138.241,498,400
15 Nov 2022140.50142.31137.78138.54138.402,612,500
14 Nov 2022140.04141.50138.67138.76138.621,973,800
11 Nov 2022138.50142.42137.76140.63140.482,808,200
10 Nov 2022135.09137.29135.09136.62136.481,803,100
09 Nov 2022129.23132.21128.94129.89129.761,894,800
09 Nov 20220.15 Dividend
08 Nov 2022129.42132.43128.90130.83130.541,641,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...