NYSE - Delayed Quote USD

Hilton Worldwide Holdings Inc. (HLT)

198.82 -1.66 (-0.83%)
At close: April 18 at 4:00 PM EDT
199.40 +0.58 (+0.29%)
After hours: April 18 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 201.22 202.10 197.93 198.82 198.82 1,273,600
Apr 17, 2024 202.63 203.61 199.62 200.48 200.48 1,936,000
Apr 16, 2024 203.76 205.49 202.28 202.50 202.50 1,023,000
Apr 15, 2024 209.19 210.10 204.39 204.43 204.43 1,202,000
Apr 12, 2024 208.68 209.12 204.23 205.10 205.10 1,638,100
Apr 11, 2024 208.89 212.15 207.79 210.76 210.76 1,288,600
Apr 10, 2024 209.15 209.94 208.04 209.59 209.59 1,149,300
Apr 9, 2024 212.21 212.73 208.11 209.91 209.91 935,900
Apr 8, 2024 211.57 212.63 211.15 211.58 211.58 1,086,300
Apr 5, 2024 209.26 212.19 208.40 211.69 211.69 1,379,700
Apr 4, 2024 214.07 214.72 207.69 208.79 208.79 1,233,800
Apr 3, 2024 210.89 213.02 210.74 212.17 212.17 1,163,400
Apr 2, 2024 211.17 211.68 210.23 210.37 210.37 1,412,800
Apr 1, 2024 213.31 214.57 212.20 212.70 212.70 1,038,900
Mar 28, 2024 214.63 215.79 213.05 213.31 213.31 1,247,500
Mar 27, 2024 214.17 215.14 212.34 214.34 214.34 1,225,100
Mar 26, 2024 212.82 213.74 212.26 213.04 213.04 1,482,700
Mar 25, 2024 210.75 211.22 208.85 210.12 210.12 1,176,400
Mar 22, 2024 210.53 211.70 210.46 211.30 211.30 1,045,700
Mar 21, 2024 211.44 211.86 210.25 210.55 210.55 1,462,600
Mar 20, 2024 208.59 211.53 207.97 210.51 210.51 1,340,300
Mar 19, 2024 207.29 208.77 207.06 208.12 208.12 1,038,500
Mar 18, 2024 206.09 207.96 205.01 206.50 206.50 2,349,400
Mar 15, 2024 204.71 207.19 203.91 204.66 204.66 3,029,500
Mar 14, 2024 209.56 209.71 206.15 206.92 206.92 1,742,000
Mar 13, 2024 207.34 209.13 206.56 208.53 208.53 1,272,500
Mar 12, 2024 205.20 207.94 204.91 207.03 207.03 973,600
Mar 11, 2024 205.40 205.64 202.78 204.19 204.19 840,700
Mar 8, 2024 204.28 206.64 204.03 205.71 205.71 932,300
Mar 7, 2024 204.78 205.24 203.30 204.94 204.94 1,115,400
Mar 6, 2024 204.11 206.65 203.48 203.61 203.61 1,277,900
Mar 5, 2024 202.11 203.95 200.85 203.81 203.81 1,396,400
Mar 4, 2024 204.53 204.91 202.03 202.41 202.41 1,170,000
Mar 1, 2024 203.95 205.38 202.50 204.88 204.88 1,272,600
Feb 29, 2024 203.75 205.04 202.53 204.32 204.32 3,012,400
Feb 28, 2024 202.90 205.50 202.90 203.96 203.96 1,490,400
Feb 27, 2024 203.01 204.14 202.66 203.59 203.59 1,035,200
Feb 26, 2024 204.54 204.87 202.50 203.01 203.01 1,038,300
Feb 23, 2024 202.11 204.84 202.01 204.54 204.54 1,584,900
Feb 22, 2024 0.15 Dividend
Feb 22, 2024 200.73 203.91 200.00 202.45 202.45 1,697,800
Feb 21, 2024 196.99 199.35 196.68 199.04 198.89 1,160,500
Feb 20, 2024 198.10 198.93 196.72 197.09 196.94 1,535,300
Feb 16, 2024 195.49 198.05 194.86 197.57 197.42 1,735,200
Feb 15, 2024 193.50 196.56 193.43 196.16 196.01 1,749,500
Feb 14, 2024 190.85 192.77 189.77 192.70 192.55 1,643,800
Feb 13, 2024 190.21 190.81 186.83 190.11 189.97 2,392,300
Feb 12, 2024 191.97 193.84 191.67 193.57 193.42 1,373,800
Feb 9, 2024 193.74 194.02 191.68 192.16 192.02 1,602,900
Feb 8, 2024 197.63 197.94 191.95 194.55 194.40 1,625,200
Feb 7, 2024 192.50 198.15 191.29 196.03 195.88 1,777,300
Feb 6, 2024 193.93 194.80 191.93 194.62 194.47 1,887,900
Feb 5, 2024 194.19 194.33 192.00 193.67 193.52 1,483,400
Feb 2, 2024 193.60 196.18 192.44 195.01 194.86 1,625,700
Feb 1, 2024 191.80 193.74 190.26 193.72 193.57 1,541,800
Jan 31, 2024 194.00 194.01 190.80 190.96 190.82 1,976,500
Jan 30, 2024 192.57 195.12 192.49 194.18 194.03 1,221,000
Jan 29, 2024 192.42 193.19 191.15 193.17 193.02 1,418,100
Jan 26, 2024 191.49 193.15 191.05 192.63 192.48 1,677,900
Jan 25, 2024 189.43 192.04 189.43 191.77 191.63 1,755,300
Jan 24, 2024 188.43 189.01 187.19 187.57 187.43 1,462,600
Jan 23, 2024 188.35 189.32 187.08 187.38 187.24 1,342,000
Jan 22, 2024 187.99 189.84 187.85 188.45 188.31 1,305,100
Jan 19, 2024 186.25 187.60 185.02 187.38 187.24 1,685,300
Jan 18, 2024 184.19 186.01 182.86 185.71 185.57 1,497,100
Jan 17, 2024 181.19 183.76 181.19 183.52 183.38 1,090,600
Jan 16, 2024 181.00 182.64 180.96 182.39 182.25 1,429,200
Jan 12, 2024 182.54 182.80 180.62 182.16 182.02 1,213,500
Jan 11, 2024 182.72 183.42 181.52 182.15 182.01 1,358,600
Jan 10, 2024 181.71 183.22 181.62 182.52 182.38 1,230,800
Jan 9, 2024 179.77 181.93 179.77 181.65 181.51 1,334,700
Jan 8, 2024 180.68 182.54 179.64 182.20 182.06 1,543,500
Jan 5, 2024 178.23 181.64 178.23 180.50 180.36 1,406,800
Jan 4, 2024 179.93 180.73 178.68 178.75 178.62 1,211,000
Jan 3, 2024 179.35 180.38 178.46 178.92 178.79 1,476,100
Jan 2, 2024 181.30 183.43 179.20 180.07 179.93 1,546,700
Dec 29, 2023 182.34 183.51 181.32 182.09 181.95 1,726,500
Dec 28, 2023 181.54 182.15 181.22 181.74 181.60 796,700
Dec 27, 2023 181.20 181.70 180.34 181.52 181.38 892,500
Dec 26, 2023 181.00 181.70 180.40 181.21 181.07 818,400
Dec 22, 2023 181.84 182.92 180.53 181.51 181.37 888,600
Dec 21, 2023 179.00 181.57 179.00 181.52 181.38 1,198,900
Dec 20, 2023 178.62 179.63 177.33 177.67 177.54 1,540,500
Dec 19, 2023 179.06 180.48 178.96 179.74 179.60 1,448,200
Dec 18, 2023 177.51 178.50 176.89 178.49 178.36 1,409,400
Dec 15, 2023 175.95 177.75 175.87 177.23 177.10 3,920,600
Dec 14, 2023 179.10 179.78 175.80 176.76 176.63 2,297,300
Dec 13, 2023 178.67 179.32 177.33 178.09 177.96 1,578,100
Dec 12, 2023 177.11 178.91 176.89 178.58 178.45 2,050,800
Dec 11, 2023 172.62 178.12 172.62 177.01 176.88 2,494,800
Dec 8, 2023 170.82 171.65 170.26 171.33 171.20 1,597,900
Dec 7, 2023 168.29 170.47 168.29 170.43 170.30 1,425,700
Dec 6, 2023 169.09 169.86 167.95 168.06 167.93 1,401,900
Dec 5, 2023 169.73 170.60 166.92 167.43 167.30 2,003,600
Dec 4, 2023 170.61 174.10 170.61 171.57 171.44 1,363,200
Dec 1, 2023 167.72 171.52 167.72 170.84 170.71 1,497,800
Nov 30, 2023 166.66 167.70 165.25 167.52 167.39 2,010,500
Nov 29, 2023 168.24 168.47 166.38 166.66 166.53 1,353,600
Nov 28, 2023 168.63 168.96 167.31 167.37 167.24 1,391,300
Nov 27, 2023 169.47 170.67 168.45 168.77 168.64 1,942,000
Nov 24, 2023 170.83 171.46 169.82 169.82 169.69 777,500
Nov 22, 2023 171.34 172.40 170.73 171.05 170.92 1,114,200
Nov 21, 2023 168.50 170.33 168.50 169.86 169.73 1,465,400
Nov 20, 2023 168.61 169.41 167.47 169.17 169.04 1,135,600
Nov 17, 2023 168.25 168.90 167.54 168.29 168.16 1,134,900
Nov 16, 2023 0.15 Dividend
Nov 16, 2023 165.23 167.21 164.93 167.17 167.04 1,015,700
Nov 15, 2023 167.39 168.23 165.45 165.57 165.30 1,504,800
Nov 14, 2023 164.90 167.51 164.25 167.03 166.75 1,788,900
Nov 13, 2023 161.09 163.90 161.09 162.67 162.40 1,802,500
Nov 10, 2023 158.37 162.27 157.64 161.80 161.53 1,580,900
Nov 9, 2023 157.37 158.78 156.28 158.26 158.00 1,575,000
Nov 8, 2023 158.41 158.68 156.06 156.91 156.65 1,132,900
Nov 7, 2023 155.81 158.60 154.82 158.05 157.79 978,100
Nov 6, 2023 157.51 157.65 155.41 156.32 156.06 1,603,700
Nov 3, 2023 154.12 156.96 153.97 156.81 156.55 1,430,200
Nov 2, 2023 151.06 152.75 148.25 152.62 152.37 1,785,900
Nov 1, 2023 152.20 152.20 149.74 151.13 150.88 1,439,600
Oct 31, 2023 150.56 152.58 150.30 151.53 151.28 1,343,600
Oct 30, 2023 151.17 152.16 150.21 151.28 151.03 1,347,300
Oct 27, 2023 149.78 152.04 148.42 149.17 148.92 1,702,400
Oct 26, 2023 151.92 151.99 148.45 148.47 148.22 2,151,200
Oct 25, 2023 149.00 152.78 147.58 150.75 150.50 2,635,100
Oct 24, 2023 148.87 150.24 147.65 149.65 149.40 2,077,600
Oct 23, 2023 148.27 149.40 146.36 147.86 147.61 1,699,800
Oct 20, 2023 149.41 150.15 147.50 147.57 147.33 2,028,100
Oct 19, 2023 152.76 153.74 150.21 150.31 150.06 1,464,500
Oct 18, 2023 153.79 154.70 151.73 152.28 152.03 2,161,300
Oct 17, 2023 153.61 155.73 152.76 154.83 154.57 2,177,500
Oct 16, 2023 151.88 154.35 150.83 153.80 153.54 1,677,000
Oct 13, 2023 152.55 154.00 149.67 149.98 149.73 1,422,900
Oct 12, 2023 154.29 154.29 151.84 153.00 152.75 1,365,900
Oct 11, 2023 153.60 154.04 151.56 153.69 153.44 1,340,500
Oct 10, 2023 151.52 154.38 151.29 153.07 152.82 1,605,900
Oct 9, 2023 149.29 150.08 146.35 149.68 149.43 1,693,000
Oct 6, 2023 149.00 152.14 148.53 151.39 151.14 1,417,500
Oct 5, 2023 151.31 152.08 148.39 149.83 149.58 1,473,200
Oct 4, 2023 147.14 151.54 147.14 151.00 150.75 1,809,700
Oct 3, 2023 148.17 149.07 146.41 146.77 146.53 1,630,800
Oct 2, 2023 148.97 149.62 147.45 149.22 148.97 1,501,100
Sep 29, 2023 154.01 154.42 148.88 150.18 149.93 1,853,000
Sep 28, 2023 149.72 154.19 149.72 153.67 153.42 2,494,700
Sep 27, 2023 148.05 150.04 147.29 149.36 149.11 2,651,700
Sep 26, 2023 147.11 149.38 147.00 147.34 147.10 1,625,200
Sep 25, 2023 146.54 148.68 146.00 147.81 147.56 1,539,600
Sep 22, 2023 147.75 149.96 147.47 147.59 147.35 1,648,800
Sep 21, 2023 150.85 151.18 147.64 147.71 147.46 1,951,600
Sep 20, 2023 153.03 154.35 152.51 152.74 152.49 1,051,600
Sep 19, 2023 152.99 153.23 151.50 152.15 151.90 1,757,900
Sep 18, 2023 154.02 155.20 153.23 153.36 153.11 1,142,200
Sep 15, 2023 155.95 156.69 153.89 154.41 154.15 2,782,600
Sep 14, 2023 154.41 156.41 153.82 156.15 155.89 1,562,000
Sep 13, 2023 155.29 155.56 152.89 153.39 153.14 2,287,800
Sep 12, 2023 154.54 156.50 154.41 155.74 155.48 1,643,400
Sep 11, 2023 155.00 156.57 153.83 154.74 154.48 2,295,900
Sep 8, 2023 149.01 154.26 148.76 154.12 153.86 2,586,000
Sep 7, 2023 148.60 148.82 147.25 148.36 148.11 1,550,200
Sep 6, 2023 147.86 150.02 147.86 149.20 148.95 1,647,600
Sep 5, 2023 150.61 150.61 147.69 148.58 148.33 1,342,100
Sep 1, 2023 150.05 151.70 149.77 151.00 150.75 1,202,400
Aug 31, 2023 150.69 151.26 148.57 148.65 148.40 2,654,100
Aug 30, 2023 149.83 151.58 149.43 150.42 150.17 1,215,700
Aug 29, 2023 148.32 150.12 147.29 149.83 149.58 1,482,200
Aug 28, 2023 147.54 149.45 146.85 148.72 148.47 858,900
Aug 25, 2023 147.34 148.03 146.42 147.02 146.78 1,195,300
Aug 24, 2023 0.15 Dividend
Aug 24, 2023 148.92 150.51 146.87 147.11 146.87 1,176,600
Aug 23, 2023 149.94 150.54 149.16 149.87 149.47 1,238,400
Aug 22, 2023 149.38 150.29 148.83 149.99 149.59 1,225,800
Aug 21, 2023 150.80 151.85 148.29 149.00 148.60 1,478,800
Aug 18, 2023 148.69 151.51 148.31 150.80 150.40 1,261,200
Aug 17, 2023 154.50 154.50 149.68 149.79 149.39 2,094,600
Aug 16, 2023 152.97 154.65 152.87 153.70 153.29 1,620,400
Aug 15, 2023 154.63 155.32 153.37 153.66 153.25 1,211,500
Aug 14, 2023 154.42 155.51 153.83 155.32 154.91 1,171,100
Aug 11, 2023 154.47 155.35 153.67 154.84 154.43 1,492,600
Aug 10, 2023 155.73 157.14 154.93 155.38 154.97 1,569,100
Aug 9, 2023 154.29 155.26 153.08 154.19 153.78 1,201,800
Aug 8, 2023 152.40 154.08 152.00 153.73 153.32 1,392,200
Aug 7, 2023 151.53 153.57 151.53 153.48 153.07 1,125,400
Aug 4, 2023 151.99 154.11 150.62 151.35 150.95 1,210,200
Aug 3, 2023 150.81 151.28 148.26 150.66 150.26 2,219,400
Aug 2, 2023 153.40 155.68 153.09 153.24 152.83 1,174,500
Aug 1, 2023 154.70 156.44 153.81 154.57 154.16 1,414,400
Jul 31, 2023 154.87 156.30 154.01 155.49 155.08 1,571,700
Jul 28, 2023 153.89 155.16 153.27 154.17 153.76 2,309,500
Jul 27, 2023 152.10 154.19 151.09 152.64 152.23 2,377,400
Jul 26, 2023 151.70 153.21 147.94 150.26 149.86 4,503,900
Jul 25, 2023 147.68 151.42 147.21 151.13 150.73 3,998,600
Jul 24, 2023 151.54 151.75 149.37 150.46 150.06 1,583,300
Jul 21, 2023 150.48 152.77 150.48 151.84 151.44 1,466,700
Jul 20, 2023 148.70 150.46 148.57 149.29 148.89 1,411,100
Jul 19, 2023 149.77 149.97 148.61 148.92 148.52 1,501,800
Jul 18, 2023 148.16 150.62 148.16 149.97 149.57 1,754,600
Jul 17, 2023 147.03 150.07 147.03 149.00 148.60 1,689,100
Jul 14, 2023 151.82 151.82 147.53 147.78 147.39 2,492,300
Jul 13, 2023 152.12 152.77 151.39 151.89 151.49 1,479,300
Jul 12, 2023 153.55 154.12 150.90 151.03 150.63 1,678,200
Jul 11, 2023 152.97 155.02 151.58 152.16 151.76 2,069,000
Jul 10, 2023 148.25 152.16 148.25 152.14 151.74 2,431,800
Jul 7, 2023 145.83 149.37 145.01 148.32 147.93 1,963,400
Jul 6, 2023 142.89 145.81 142.50 145.70 145.31 1,937,400
Jul 5, 2023 145.08 145.36 143.49 145.00 144.61 1,579,800
Jul 3, 2023 144.49 146.03 144.16 145.48 145.09 915,500
Jun 30, 2023 144.50 146.31 143.96 145.55 145.16 1,723,300
Jun 29, 2023 140.99 144.64 140.99 143.92 143.54 2,027,100
Jun 28, 2023 141.34 142.18 140.69 141.92 141.54 2,038,500
Jun 27, 2023 138.96 141.49 137.74 141.35 140.97 1,492,500
Jun 26, 2023 137.10 140.04 136.99 138.34 137.97 1,504,000
Jun 23, 2023 138.83 139.00 136.76 137.11 136.75 4,640,700
Jun 22, 2023 141.15 142.00 139.91 141.07 140.70 1,155,300
Jun 21, 2023 139.57 142.15 139.18 141.15 140.77 2,040,300
Jun 20, 2023 139.97 141.05 138.75 139.63 139.26 1,541,700
Jun 16, 2023 142.24 142.46 139.94 140.81 140.44 2,669,800
Jun 15, 2023 142.15 142.15 138.66 140.67 140.30 2,970,900
Jun 14, 2023 143.72 144.40 141.67 143.55 143.17 1,304,300
Jun 13, 2023 143.37 144.00 142.56 143.29 142.91 1,210,700
Jun 12, 2023 142.72 142.72 140.84 142.67 142.29 1,095,700
Jun 9, 2023 142.94 143.70 141.25 141.53 141.15 1,253,100
Jun 8, 2023 142.35 143.00 141.00 142.88 142.50 1,266,000
Jun 7, 2023 144.95 146.53 142.40 142.63 142.25 1,385,900
Jun 6, 2023 142.73 145.67 142.73 144.60 144.22 1,283,200
Jun 5, 2023 142.37 143.35 141.32 142.57 142.19 1,181,000
Jun 2, 2023 138.61 143.20 138.60 142.80 142.42 1,608,700
Jun 1, 2023 136.58 138.42 134.78 137.67 137.30 1,896,700
May 31, 2023 136.32 136.95 134.43 136.12 135.76 3,337,700
May 30, 2023 138.16 139.43 135.84 136.08 135.72 1,367,400
May 26, 2023 140.00 140.94 138.01 138.09 137.72 1,187,800
May 25, 2023 137.80 140.13 136.91 139.93 139.56 1,339,000
May 24, 2023 136.66 137.54 135.49 136.85 136.49 1,712,100
May 23, 2023 141.98 142.84 136.95 137.71 137.34 2,178,400
May 22, 2023 144.04 144.30 142.74 143.55 143.17 1,731,400
May 19, 2023 145.78 146.18 143.49 144.18 143.80 1,218,000
May 18, 2023 0.15 Dividend
May 18, 2023 143.72 146.87 143.14 146.25 145.86 1,130,600
May 17, 2023 143.79 146.09 142.64 144.20 143.67 1,501,500
May 16, 2023 143.02 143.48 142.01 142.47 141.94 1,707,300
May 15, 2023 141.98 143.31 141.15 143.26 142.73 1,377,500
May 12, 2023 141.55 142.44 140.69 141.58 141.06 1,245,400
May 11, 2023 141.45 142.06 140.43 141.70 141.18 1,368,400
May 10, 2023 146.26 146.62 139.59 142.41 141.88 2,136,200
May 9, 2023 145.63 146.50 143.86 145.72 145.18 1,074,000
May 8, 2023 145.00 145.83 144.37 145.55 145.01 731,700
May 5, 2023 144.66 145.18 142.83 144.61 144.08 1,130,100
May 4, 2023 145.25 145.28 141.80 142.62 142.09 1,555,000
May 3, 2023 146.38 149.00 145.54 145.73 145.19 1,692,300
May 2, 2023 145.09 146.55 142.52 145.96 145.42 2,140,300
May 1, 2023 143.46 147.10 143.46 144.45 143.92 1,793,500
Apr 28, 2023 141.37 145.04 141.34 144.02 143.49 2,050,000
Apr 27, 2023 142.21 142.26 139.17 141.74 141.22 2,937,300
Apr 26, 2023 147.50 148.00 138.90 141.34 140.82 4,415,100
Apr 25, 2023 148.00 148.59 145.95 146.33 145.79 1,671,500
Apr 24, 2023 148.58 148.91 147.00 148.45 147.90 1,387,800
Apr 21, 2023 147.30 148.43 146.32 148.02 147.47 1,233,100
Apr 20, 2023 146.72 147.78 146.16 147.01 146.47 1,171,800
Apr 19, 2023 146.62 147.67 145.68 146.99 146.45 1,479,500

Related Tickers

MAR Marriott International, Inc.
236.30
-0.91%
 
H Hyatt Hotels Corporation
147.80
-0.70%
 
IHG InterContinental Hotels Group PLC
98.02
+0.26%
 
WH Wyndham Hotels & Resorts, Inc.
69.31
-0.22%
 
CHH Choice Hotels International, Inc.
117.07
-0.22%
 
HTHT H World Group Limited
37.36
-1.01%
 
SHCO Soho House & Co Inc.
5.36
-2.37%
 
ATAT Atour Lifestyle Holdings Limited
17.39
+2.17%
 
AC.PA Accor SA
39.88
+1.63%
 
SOND Sonder Holdings Inc.
4.9450
+2.28%