New Zealand markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.99+1.55 (+1.39%)
At close: 04:03PM EDT
112.99 0.00 (0.00%)
After hours: 07:23PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022111.09113.05110.37112.99112.991,827,800
30 Jun 2022111.04113.20109.14111.44111.443,915,700
29 Jun 2022114.70115.42111.75113.06113.062,794,200
28 Jun 2022117.87121.31115.20115.28115.281,870,800
27 Jun 2022116.68119.00115.37117.03117.032,210,300
24 Jun 2022112.41117.94111.88116.71116.712,588,300
23 Jun 2022112.69112.79108.71110.52110.523,705,800
22 Jun 2022113.16114.44111.17112.02112.023,303,100
21 Jun 2022118.36118.36114.14114.44114.442,046,700
17 Jun 2022116.30117.34113.65116.28116.282,680,900
16 Jun 2022118.46119.01114.65115.42115.422,640,500
15 Jun 2022121.31123.62120.26121.89121.892,472,300
14 Jun 2022120.79122.03117.97119.14119.142,469,400
13 Jun 2022123.65123.82119.35120.85120.853,183,900
10 Jun 2022132.40134.45127.41127.47127.472,931,900
09 Jun 2022140.05140.05135.79135.80135.801,714,900
08 Jun 2022141.83142.88140.28140.71140.711,479,100
07 Jun 2022142.32144.13140.57143.82143.821,162,000
06 Jun 2022143.73145.70141.95144.42144.421,579,500
03 Jun 2022140.34143.08139.96142.17142.171,067,900
02 Jun 2022138.25142.40138.17142.29142.291,302,700
01 Jun 2022141.11142.54136.51138.42138.421,455,600
31 May 2022140.63141.77139.23140.86140.863,310,700
27 May 2022139.34144.61139.34142.25142.251,860,600
26 May 2022133.47139.65132.95138.47138.472,623,500
26 May 20220.15 Dividend
25 May 2022128.32132.39127.21131.74131.592,557,300
24 May 2022130.67130.99126.28128.28128.131,814,400
23 May 2022131.49132.95128.73132.35132.201,813,100
20 May 2022133.62134.29128.36130.28130.132,677,900
19 May 2022127.49133.90127.35131.71131.562,469,000
18 May 2022133.11134.29126.92128.66128.513,520,600
17 May 2022136.05136.86133.00135.08134.932,306,500
16 May 2022135.46136.20132.54132.85132.702,266,100
13 May 2022134.92137.28134.33136.59136.432,087,400
12 May 2022134.28135.77129.27132.43132.282,247,500
11 May 2022137.97140.91133.99134.51134.362,720,600
10 May 2022135.86139.80135.06137.79137.633,207,800
09 May 2022142.55142.56132.50133.31133.164,418,900
06 May 2022149.75150.00142.16143.48143.323,611,500
05 May 2022149.57153.14148.23149.89149.723,921,800
04 May 2022148.99151.64143.74151.39151.223,773,900
03 May 2022153.12154.70145.66148.96148.795,154,900
02 May 2022158.03158.78150.83155.41155.233,287,800
29 Apr 2022161.04162.06154.93155.29155.112,194,400
28 Apr 2022158.83162.55156.70161.22161.041,777,700
27 Apr 2022151.69157.75150.92157.06156.882,516,000
26 Apr 2022155.11156.85151.29151.72151.551,847,200
25 Apr 2022152.96156.28150.60155.94155.762,331,000
22 Apr 2022156.00157.49152.93153.35153.181,694,100
21 Apr 2022166.71167.99156.81156.96156.782,268,000
20 Apr 2022163.80166.22162.77162.91162.722,113,100
19 Apr 2022157.38163.35156.68163.14162.952,204,000
18 Apr 2022155.74160.02155.06156.57156.391,463,700
14 Apr 2022154.46157.33153.90155.58155.402,351,200
13 Apr 2022146.41154.28145.67153.93153.752,502,500
12 Apr 2022145.00146.95143.85144.88144.721,698,100
11 Apr 2022144.30147.19143.63143.70143.541,165,000
08 Apr 2022144.71147.05143.84145.48145.311,646,700
07 Apr 2022145.30146.44142.15145.55145.383,278,700
06 Apr 2022150.01150.01144.81145.61145.442,031,600
05 Apr 2022152.66153.65150.21151.55151.381,595,700
04 Apr 2022150.00152.91148.98152.34152.171,775,200
01 Apr 2022153.11153.84149.85150.71150.541,465,100
31 Mar 2022152.74155.10151.53151.74151.571,814,800
30 Mar 2022153.82155.77152.52153.15152.981,709,600
29 Mar 2022153.60156.07153.08155.31155.132,518,400
28 Mar 2022152.00152.12149.01150.68150.511,250,800
25 Mar 2022152.21153.84150.96151.50151.331,074,600
24 Mar 2022148.41152.05147.76151.89151.721,179,900
23 Mar 2022149.57150.85148.37148.41148.241,267,500
22 Mar 2022151.71153.49149.71151.42151.252,190,600
21 Mar 2022150.56151.10148.02150.35150.181,855,900
18 Mar 2022150.21153.25149.22151.79151.623,060,200
17 Mar 2022147.64151.23147.64151.14150.971,668,200
16 Mar 2022146.22151.09145.71150.79150.624,292,600
15 Mar 2022143.49145.72142.42144.24144.081,581,600
14 Mar 2022143.19143.91140.25141.56141.401,586,700
11 Mar 2022144.58145.80141.53141.77141.611,684,700
10 Mar 2022135.49144.33135.20142.94142.783,309,500
09 Mar 2022138.50140.67137.46138.52138.363,171,000
08 Mar 2022130.97138.19128.87133.92133.775,031,700
07 Mar 2022137.84138.00128.77129.09128.944,207,900
04 Mar 2022139.93141.10133.26137.67137.514,509,900
03 Mar 2022148.13148.84141.00142.01141.852,685,700
02 Mar 2022143.80147.00143.80145.91145.742,066,600
01 Mar 2022147.37148.22141.05142.17142.013,158,400
28 Feb 2022147.22150.15144.88148.86148.693,213,000
25 Feb 2022147.00150.68145.01150.67150.501,949,000
24 Feb 2022138.97146.66138.03146.09145.923,350,000
23 Feb 2022148.33148.48143.07143.37143.213,147,600
22 Feb 2022150.00150.60145.89147.16146.992,991,400
18 Feb 2022153.16154.49149.93150.41150.242,318,000
17 Feb 2022154.13155.68150.03153.04152.873,131,100
16 Feb 2022157.90160.96155.00156.34156.164,808,600
15 Feb 2022153.99159.09153.99158.00157.824,976,700
14 Feb 2022149.76154.50149.76151.43151.264,412,100
11 Feb 2022154.69155.80149.25149.53149.362,798,400
10 Feb 2022151.96156.49150.84154.20154.022,551,100
09 Feb 2022154.85157.49152.89153.14152.972,709,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...