New Zealand markets close in 51 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.26+0.02 (+0.01%)
At close: 04:02PM EST
142.26 0.00 (0.00%)
After hours: 06:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022142.25145.18141.13142.26142.262,907,100
20 Jan 2022143.06146.75141.84142.24142.242,576,400
19 Jan 2022144.96145.56141.82142.21142.213,131,300
18 Jan 2022146.30146.54143.78144.52144.522,852,600
14 Jan 2022149.15149.43146.45147.98147.982,718,500
13 Jan 2022150.59152.09149.06149.90149.902,234,300
12 Jan 2022153.93154.14149.71150.00150.002,010,200
11 Jan 2022149.19153.51147.75152.50152.503,488,300
10 Jan 2022150.84152.04146.04148.61148.612,652,300
07 Jan 2022152.57155.03151.97152.00152.002,039,700
06 Jan 2022152.24153.60150.91152.18152.181,782,200
05 Jan 2022156.22156.46151.78151.80151.801,339,900
04 Jan 2022157.49159.21155.95155.96155.962,043,100
03 Jan 2022155.95157.15152.75154.48154.481,712,700
31 Dec 2021154.83156.97154.58155.99155.991,187,300
30 Dec 2021155.38156.69154.43154.98154.981,474,200
29 Dec 2021154.43155.81154.05155.37155.37893,400
28 Dec 2021154.93156.01153.91155.02155.02965,700
27 Dec 2021153.71155.44152.32155.29155.29906,000
23 Dec 2021154.01155.22152.51154.71154.711,384,900
22 Dec 2021148.22153.47148.22152.74152.743,098,700
21 Dec 2021142.55148.65142.32148.55148.552,214,100
20 Dec 2021139.00141.26137.37140.37140.372,067,200
17 Dec 2021138.50141.76137.60140.94140.943,068,300
16 Dec 2021141.10142.14138.96139.00139.001,852,100
15 Dec 2021141.82142.36137.88140.29140.291,795,600
14 Dec 2021142.12145.16141.39141.98141.981,581,300
13 Dec 2021144.55144.65140.88142.41142.411,567,900
10 Dec 2021145.00146.62142.41146.13146.131,443,600
09 Dec 2021143.21145.03142.33144.31144.31881,900
08 Dec 2021144.42145.61142.02144.39144.391,508,300
07 Dec 2021145.88148.75142.13143.15143.151,980,100
06 Dec 2021141.52146.00141.24144.31144.311,709,900
03 Dec 2021139.58140.40135.54138.74138.742,732,500
02 Dec 2021131.66140.57130.97139.59139.593,150,700
01 Dec 2021137.56138.60129.88129.96129.963,570,800
30 Nov 2021135.99137.43133.79135.07135.072,992,400
29 Nov 2021138.47140.40137.90138.07138.072,558,000
26 Nov 2021135.80136.60132.12136.21136.213,513,600
24 Nov 2021143.98146.37142.95145.29145.291,066,900
23 Nov 2021145.55146.83144.59145.73145.731,405,600
22 Nov 2021145.55145.68141.86143.87143.872,180,600
19 Nov 2021140.73145.14137.09144.37144.373,014,500
18 Nov 2021145.09145.89142.51143.59143.591,313,400
17 Nov 2021140.81144.73139.85144.53144.532,306,000
16 Nov 2021142.87144.29140.32141.74141.742,396,700
15 Nov 2021144.25144.41142.42142.91142.91955,600
12 Nov 2021143.70145.46142.80143.47143.471,872,500
11 Nov 2021145.81147.15143.40143.58143.581,634,100
10 Nov 2021147.43149.19145.23146.53146.531,255,900
09 Nov 2021150.87151.98146.63148.46148.461,354,600
08 Nov 2021152.26154.40150.48151.17151.171,893,700
05 Nov 2021152.19153.84148.69151.84151.843,035,100
04 Nov 2021145.99148.09145.84147.44147.441,284,900
03 Nov 2021140.49146.81139.87145.24145.242,336,200
02 Nov 2021144.51144.96140.62141.34141.342,592,200
01 Nov 2021144.30145.51143.20144.78144.784,249,400
29 Oct 2021145.58146.50142.84143.95143.952,566,000
28 Oct 2021148.35148.73145.59146.04146.041,620,600
27 Oct 2021141.08149.04140.41147.22147.223,504,700
26 Oct 2021143.46145.25143.02144.45144.452,642,300
25 Oct 2021141.77143.03139.85142.17142.171,412,300
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 Sep 2021135.03135.03131.75132.11132.112,415,900
29 Sep 2021137.31137.36133.56135.16135.162,152,600
28 Sep 2021138.23140.21136.07136.55136.552,342,900
27 Sep 2021137.33139.37136.45138.80138.802,323,600
24 Sep 2021134.36136.31133.99135.48135.482,311,800
23 Sep 2021129.90135.10129.66134.49134.492,505,800
22 Sep 2021128.39130.07128.24129.19129.191,851,700
21 Sep 2021130.11130.85127.69127.82127.821,520,700
20 Sep 2021129.20130.16126.98128.83128.831,976,400
17 Sep 2021132.12133.44130.84131.21131.211,748,600
16 Sep 2021131.12132.56130.85132.02132.02972,700
15 Sep 2021131.12131.86128.83131.40131.401,697,200
14 Sep 2021130.60132.11129.52131.82131.821,767,300
13 Sep 2021128.26130.25126.73130.21130.211,459,800
10 Sep 2021126.70128.86125.35127.40127.402,287,700
09 Sep 2021122.68126.96122.52125.75125.751,933,900
08 Sep 2021123.89124.19121.42122.76122.762,288,400
07 Sep 2021122.50123.99121.88123.37123.371,132,200
03 Sep 2021123.91124.16120.85123.08123.081,697,300
02 Sep 2021124.72125.53123.78124.39124.391,991,000
01 Sep 2021125.61125.97124.17125.32125.322,127,500
31 Aug 2021125.72126.17124.03124.86124.862,698,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...