Australia markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.66+0.16 (+0.11%)
At close: 4:02PM EDT
141.35 -0.31 (-0.22%)
After hours: 06:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021140.57142.76140.47141.66141.661,091,000
21 Oct 2021140.09141.63139.76141.50141.501,306,800
20 Oct 2021140.53141.91139.49140.24140.241,501,200
19 Oct 2021144.98144.98140.79140.95140.953,772,100
18 Oct 2021143.37144.75142.72144.06144.061,074,500
15 Oct 2021143.21145.45143.12144.52144.521,674,700
14 Oct 2021142.29142.56141.24141.58141.581,218,200
13 Oct 2021145.00145.25140.71140.83140.832,195,100
12 Oct 2021143.22145.11142.95144.70144.702,336,500
11 Oct 2021141.43143.81141.19142.85142.851,494,900
08 Oct 2021141.37142.50140.89141.51141.511,653,900
07 Oct 2021140.86143.31140.13141.17141.171,503,400
06 Oct 2021137.95139.63135.70139.36139.361,751,600
05 Oct 2021138.75140.83137.79139.75139.752,028,500
04 Oct 2021138.46141.44136.92138.51138.513,687,400
01 Oct 2021134.77138.58134.13138.15138.154,563,100
30 Sept 2021135.03135.03131.75132.11132.112,415,900
29 Sept 2021137.31137.36133.56135.16135.162,152,600
28 Sept 2021138.23140.21136.07136.55136.552,342,900
27 Sept 2021137.33139.37136.45138.80138.802,323,600
24 Sept 2021134.36136.31133.99135.48135.482,311,800
23 Sept 2021129.90135.10129.66134.49134.492,505,800
22 Sept 2021128.39130.07128.24129.19129.191,851,700
21 Sept 2021130.11130.85127.69127.82127.821,520,700
20 Sept 2021129.20130.16126.98128.83128.831,976,400
17 Sept 2021132.12133.44130.84131.21131.211,748,600
16 Sept 2021131.12132.56130.85132.02132.02972,700
15 Sept 2021131.12131.86128.83131.40131.401,697,200
14 Sept 2021130.60132.11129.52131.82131.821,767,300
13 Sept 2021128.26130.25126.73130.21130.211,459,800
10 Sept 2021126.70128.86125.35127.40127.402,287,700
09 Sept 2021122.68126.96122.52125.75125.751,933,900
08 Sept 2021123.89124.19121.42122.76122.762,288,400
07 Sept 2021122.50123.99121.88123.37123.371,132,200
03 Sept 2021123.91124.16120.85123.08123.081,697,300
02 Sept 2021124.72125.53123.78124.39124.391,991,000
01 Sept 2021125.61125.97124.17125.32125.322,127,500
31 Aug 2021125.72126.17124.03124.86124.862,698,000
30 Aug 2021127.90127.90125.23125.72125.721,136,800
27 Aug 2021125.48127.97125.48127.56127.561,149,200
26 Aug 2021126.69126.74124.59125.62125.621,038,000
25 Aug 2021126.87127.92125.44127.32127.321,392,700
24 Aug 2021124.16127.95124.14126.86126.862,182,700
23 Aug 2021122.69123.71121.93123.03123.031,799,500
20 Aug 2021118.50122.34118.34121.77121.772,554,900
19 Aug 2021118.80119.47117.53119.23119.232,692,200
18 Aug 2021119.39120.42118.08119.00119.002,360,000
17 Aug 2021120.11120.79119.36119.99119.992,233,300
16 Aug 2021121.13122.58120.18121.49121.492,464,400
13 Aug 2021123.08123.43121.32122.21122.211,951,400
12 Aug 2021124.47124.87122.55123.43123.432,069,800
11 Aug 2021125.55126.34124.16125.03125.032,218,200
10 Aug 2021124.69127.25124.15126.35126.351,637,500
09 Aug 2021125.99126.00122.81124.61124.611,774,600
06 Aug 2021126.77127.33125.40126.66126.661,717,100
05 Aug 2021125.34127.35124.84126.40126.401,881,300
04 Aug 2021124.56125.84123.11124.39124.392,249,500
03 Aug 2021128.15128.15123.47126.08126.083,137,300
02 Aug 2021132.47132.89127.02127.87127.872,154,700
30 July 2021133.37133.81131.01131.45131.451,849,500
29 July 2021130.00136.89127.50134.50134.503,619,700
28 July 2021129.23129.91126.60129.53129.532,225,300
27 July 2021125.79128.57124.79128.50128.502,487,500
26 July 2021124.73127.29123.31126.67126.672,676,500
23 July 2021124.60125.62123.62125.26125.262,485,600
22 July 2021124.08124.55122.32123.21123.211,561,700
21 July 2021121.89125.32121.66124.93124.932,022,300
20 July 2021117.34121.42116.70120.90120.901,715,000
19 July 2021116.00119.46114.70117.01117.015,226,900
16 July 2021124.17125.00119.41119.75119.753,002,400
15 July 2021123.00123.84121.89122.90122.901,986,700
14 July 2021123.72125.32123.23123.87123.871,525,100
13 July 2021125.18125.50123.32123.46123.461,550,700
12 July 2021125.00126.38124.44125.85125.852,030,500
09 July 2021124.23126.23123.39126.05126.051,335,800
08 July 2021122.19124.12120.68123.13123.132,458,700
07 July 2021124.63126.39121.83124.45124.451,958,000
06 July 2021127.06128.00124.13125.83125.831,854,700
02 July 2021124.49127.03123.76126.81126.812,291,500
01 July 2021120.63123.84120.62123.62123.622,466,900
30 June 2021119.06120.80118.90120.62120.622,656,800
29 June 2021120.76121.21118.66118.95118.951,728,400
28 June 2021124.06124.06119.51120.72120.722,031,400
25 June 2021125.04125.49124.19124.48124.485,399,400
24 June 2021126.77126.82124.25124.51124.511,645,200
23 June 2021125.80126.41125.40125.68125.681,007,500
22 June 2021126.86126.92125.35126.10126.101,394,200
21 June 2021124.57126.87123.57126.74126.742,280,900
18 June 2021124.49125.21123.39123.72123.722,006,600
17 June 2021127.01128.23125.26126.24126.241,857,900
16 June 2021129.48129.81126.50126.93126.931,970,600
15 June 2021128.37129.97128.13129.25129.252,571,100
14 June 2021128.35129.85127.59128.61128.611,571,100
11 June 2021126.79128.74126.61128.61128.611,590,000
10 June 2021126.79127.27125.26126.59126.591,741,800
09 June 2021128.35128.77126.38126.45126.451,508,900
08 June 2021125.17128.16124.76127.84127.841,978,500
07 June 2021125.53125.81124.53124.90124.901,353,900
04 June 2021123.75124.82122.93124.75124.751,657,100
03 June 2021124.13124.50122.19123.13123.131,331,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...