Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 196.09 | 197.06 | 194.12 | 195.14 | 195.14 | 1,898,700 |
| 19 Apr 2024 | 198.94 | 200.05 | 193.86 | 194.47 | 194.47 | 2,581,100 |
| 18 Apr 2024 | 201.22 | 202.10 | 197.93 | 198.82 | 198.82 | 1,273,600 |
| 17 Apr 2024 | 202.63 | 203.61 | 199.62 | 200.48 | 200.48 | 1,936,000 |
| 16 Apr 2024 | 203.76 | 205.49 | 202.28 | 202.50 | 202.50 | 1,023,000 |
| 15 Apr 2024 | 209.19 | 210.10 | 204.39 | 204.43 | 204.43 | 1,202,000 |
| 12 Apr 2024 | 208.68 | 209.12 | 204.23 | 205.10 | 205.10 | 1,638,100 |
| 11 Apr 2024 | 208.89 | 212.15 | 207.79 | 210.76 | 210.76 | 1,288,600 |
| 10 Apr 2024 | 209.15 | 209.94 | 208.04 | 209.59 | 209.59 | 1,149,300 |
| 09 Apr 2024 | 212.21 | 212.73 | 208.11 | 209.91 | 209.91 | 935,900 |
| 08 Apr 2024 | 211.57 | 212.63 | 211.15 | 211.58 | 211.58 | 1,086,300 |
| 05 Apr 2024 | 209.26 | 212.19 | 208.40 | 211.69 | 211.69 | 1,379,700 |
| 04 Apr 2024 | 214.07 | 214.72 | 207.69 | 208.79 | 208.79 | 1,233,800 |
| 03 Apr 2024 | 210.89 | 213.02 | 210.74 | 212.17 | 212.17 | 1,163,400 |
| 02 Apr 2024 | 211.17 | 211.68 | 210.23 | 210.37 | 210.37 | 1,412,800 |
| 01 Apr 2024 | 213.31 | 214.57 | 212.20 | 212.70 | 212.70 | 1,038,900 |
| 28 Mar 2024 | 214.63 | 215.79 | 213.05 | 213.31 | 213.31 | 1,247,500 |
| 27 Mar 2024 | 214.17 | 215.14 | 212.34 | 214.34 | 214.34 | 1,225,100 |
| 26 Mar 2024 | 212.82 | 213.74 | 212.26 | 213.04 | 213.04 | 1,482,700 |
| 25 Mar 2024 | 210.75 | 211.22 | 208.85 | 210.12 | 210.12 | 1,176,400 |
| 22 Mar 2024 | 210.53 | 211.70 | 210.46 | 211.30 | 211.30 | 1,045,700 |
| 21 Mar 2024 | 211.44 | 211.86 | 210.25 | 210.55 | 210.55 | 1,462,600 |
| 20 Mar 2024 | 208.59 | 211.53 | 207.97 | 210.51 | 210.51 | 1,340,300 |
| 19 Mar 2024 | 207.29 | 208.77 | 207.06 | 208.12 | 208.12 | 1,038,500 |
| 18 Mar 2024 | 206.09 | 207.96 | 205.01 | 206.50 | 206.50 | 2,349,400 |
| 15 Mar 2024 | 204.71 | 207.19 | 203.91 | 204.66 | 204.66 | 3,029,500 |
| 14 Mar 2024 | 209.56 | 209.71 | 206.15 | 206.92 | 206.92 | 1,742,000 |
| 13 Mar 2024 | 207.34 | 209.13 | 206.56 | 208.53 | 208.53 | 1,272,500 |
| 12 Mar 2024 | 205.20 | 207.94 | 204.91 | 207.03 | 207.03 | 973,600 |
| 11 Mar 2024 | 205.40 | 205.64 | 202.78 | 204.19 | 204.19 | 840,700 |
| 08 Mar 2024 | 204.28 | 206.64 | 204.03 | 205.71 | 205.71 | 932,300 |
| 07 Mar 2024 | 204.78 | 205.24 | 203.30 | 204.94 | 204.94 | 1,115,400 |
| 06 Mar 2024 | 204.11 | 206.65 | 203.48 | 203.61 | 203.61 | 1,277,900 |
| 05 Mar 2024 | 202.11 | 203.95 | 200.85 | 203.81 | 203.81 | 1,396,400 |
| 04 Mar 2024 | 204.53 | 204.91 | 202.03 | 202.41 | 202.41 | 1,170,000 |
| 01 Mar 2024 | 203.95 | 205.38 | 202.50 | 204.88 | 204.88 | 1,272,600 |
| 29 Feb 2024 | 203.75 | 205.04 | 202.53 | 204.32 | 204.32 | 3,012,400 |
| 28 Feb 2024 | 202.90 | 205.50 | 202.90 | 203.96 | 203.96 | 1,490,400 |
| 27 Feb 2024 | 203.01 | 204.14 | 202.66 | 203.59 | 203.59 | 1,035,200 |
| 26 Feb 2024 | 204.54 | 204.87 | 202.50 | 203.01 | 203.01 | 1,038,300 |
| 23 Feb 2024 | 202.11 | 204.84 | 202.01 | 204.54 | 204.54 | 1,584,900 |
| 22 Feb 2024 | 200.73 | 203.91 | 200.00 | 202.45 | 202.45 | 1,697,800 |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 196.99 | 199.35 | 196.68 | 199.04 | 198.89 | 1,160,500 |
| 20 Feb 2024 | 198.10 | 198.93 | 196.72 | 197.09 | 196.94 | 1,535,300 |
| 16 Feb 2024 | 195.49 | 198.05 | 194.86 | 197.57 | 197.42 | 1,735,200 |
| 15 Feb 2024 | 193.50 | 196.56 | 193.43 | 196.16 | 196.01 | 1,749,500 |
| 14 Feb 2024 | 190.85 | 192.77 | 189.77 | 192.70 | 192.55 | 1,643,800 |
| 13 Feb 2024 | 190.21 | 190.81 | 186.83 | 190.11 | 189.97 | 2,392,300 |
| 12 Feb 2024 | 191.97 | 193.84 | 191.67 | 193.57 | 193.42 | 1,373,800 |
| 09 Feb 2024 | 193.74 | 194.02 | 191.68 | 192.16 | 192.02 | 1,602,900 |
| 08 Feb 2024 | 197.63 | 197.94 | 191.95 | 194.55 | 194.40 | 1,625,200 |
| 07 Feb 2024 | 192.50 | 198.15 | 191.29 | 196.03 | 195.88 | 1,777,300 |
| 06 Feb 2024 | 193.93 | 194.80 | 191.93 | 194.62 | 194.47 | 1,887,900 |
| 05 Feb 2024 | 194.19 | 194.33 | 192.00 | 193.67 | 193.52 | 1,483,400 |
| 02 Feb 2024 | 193.60 | 196.18 | 192.44 | 195.01 | 194.86 | 1,625,700 |
| 01 Feb 2024 | 191.80 | 193.74 | 190.26 | 193.72 | 193.57 | 1,541,800 |
| 31 Jan 2024 | 194.00 | 194.01 | 190.80 | 190.96 | 190.82 | 1,976,500 |
| 30 Jan 2024 | 192.57 | 195.12 | 192.49 | 194.18 | 194.03 | 1,221,000 |
| 29 Jan 2024 | 192.42 | 193.19 | 191.15 | 193.17 | 193.02 | 1,418,100 |
| 26 Jan 2024 | 191.49 | 193.15 | 191.05 | 192.63 | 192.48 | 1,677,900 |
| 25 Jan 2024 | 189.43 | 192.04 | 189.43 | 191.77 | 191.63 | 1,755,300 |
| 24 Jan 2024 | 188.43 | 189.01 | 187.19 | 187.57 | 187.43 | 1,462,600 |
| 23 Jan 2024 | 188.35 | 189.32 | 187.08 | 187.38 | 187.24 | 1,342,000 |
| 22 Jan 2024 | 187.99 | 189.84 | 187.85 | 188.45 | 188.31 | 1,305,100 |
| 19 Jan 2024 | 186.25 | 187.60 | 185.02 | 187.38 | 187.24 | 1,685,300 |
| 18 Jan 2024 | 184.19 | 186.01 | 182.86 | 185.71 | 185.57 | 1,497,100 |
| 17 Jan 2024 | 181.19 | 183.76 | 181.19 | 183.52 | 183.38 | 1,090,600 |
| 16 Jan 2024 | 181.00 | 182.64 | 180.96 | 182.39 | 182.25 | 1,429,200 |
| 12 Jan 2024 | 182.54 | 182.80 | 180.62 | 182.16 | 182.02 | 1,213,500 |
| 11 Jan 2024 | 182.72 | 183.42 | 181.52 | 182.15 | 182.01 | 1,358,600 |
| 10 Jan 2024 | 181.71 | 183.22 | 181.62 | 182.52 | 182.38 | 1,230,800 |
| 09 Jan 2024 | 179.77 | 181.93 | 179.77 | 181.65 | 181.51 | 1,334,700 |
| 08 Jan 2024 | 180.68 | 182.54 | 179.64 | 182.20 | 182.06 | 1,543,500 |
| 05 Jan 2024 | 178.23 | 181.64 | 178.23 | 180.50 | 180.36 | 1,406,800 |
| 04 Jan 2024 | 179.93 | 180.73 | 178.68 | 178.75 | 178.62 | 1,211,000 |
| 03 Jan 2024 | 179.35 | 180.38 | 178.46 | 178.92 | 178.79 | 1,476,100 |
| 02 Jan 2024 | 181.30 | 183.43 | 179.20 | 180.07 | 179.93 | 1,546,700 |
| 29 Dec 2023 | 182.34 | 183.51 | 181.32 | 182.09 | 181.95 | 1,726,500 |
| 28 Dec 2023 | 181.54 | 182.15 | 181.22 | 181.74 | 181.60 | 796,700 |
| 27 Dec 2023 | 181.20 | 181.70 | 180.34 | 181.52 | 181.38 | 892,500 |
| 26 Dec 2023 | 181.00 | 181.70 | 180.40 | 181.21 | 181.07 | 818,400 |
| 22 Dec 2023 | 181.84 | 182.92 | 180.53 | 181.51 | 181.37 | 888,600 |
| 21 Dec 2023 | 179.00 | 181.57 | 179.00 | 181.52 | 181.38 | 1,198,900 |
| 20 Dec 2023 | 178.62 | 179.63 | 177.33 | 177.67 | 177.54 | 1,540,500 |
| 19 Dec 2023 | 179.06 | 180.48 | 178.96 | 179.74 | 179.60 | 1,448,200 |
| 18 Dec 2023 | 177.51 | 178.50 | 176.89 | 178.49 | 178.36 | 1,409,400 |
| 15 Dec 2023 | 175.95 | 177.75 | 175.87 | 177.23 | 177.10 | 3,920,600 |
| 14 Dec 2023 | 179.10 | 179.78 | 175.80 | 176.76 | 176.63 | 2,297,300 |
| 13 Dec 2023 | 178.67 | 179.32 | 177.33 | 178.09 | 177.96 | 1,578,100 |
| 12 Dec 2023 | 177.11 | 178.91 | 176.89 | 178.58 | 178.45 | 2,050,800 |
| 11 Dec 2023 | 172.62 | 178.12 | 172.62 | 177.01 | 176.88 | 2,494,800 |
| 08 Dec 2023 | 170.82 | 171.65 | 170.26 | 171.33 | 171.20 | 1,597,900 |
| 07 Dec 2023 | 168.29 | 170.47 | 168.29 | 170.43 | 170.30 | 1,425,700 |
| 06 Dec 2023 | 169.09 | 169.86 | 167.95 | 168.06 | 167.93 | 1,401,900 |
| 05 Dec 2023 | 169.73 | 170.60 | 166.92 | 167.43 | 167.30 | 2,003,600 |
| 04 Dec 2023 | 170.61 | 174.10 | 170.61 | 171.57 | 171.44 | 1,363,200 |
| 01 Dec 2023 | 167.72 | 171.52 | 167.72 | 170.84 | 170.71 | 1,497,800 |
| 30 Nov 2023 | 166.66 | 167.70 | 165.25 | 167.52 | 167.39 | 2,010,500 |
| 29 Nov 2023 | 168.24 | 168.47 | 166.38 | 166.66 | 166.53 | 1,353,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.