HLT: Hilton Worldwide Holdings Inc. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 91.1219

CLOSE 91.2234

Low

LOW 67.18

High

HIGH 112.79

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	70.69	71.44	70.15	70.94
01/03/2019	70.45	70.62	67.18	67.3
01/04/2019	68.41	70.05	68.25	69.94
01/07/2019	69.7	71.36	69.12	70.74
01/08/2019	71.76	72.13	70.83	71.86
01/09/2019	71.91	72.34	70.92	71.04
01/10/2019	70.5	72.51	70.23	72.07
01/11/2019	71.49	72.21	71.25	71.89
01/14/2019	71.4	71.76	70.59	70.99
01/15/2019	71.19	72.51	70.96	72.5
01/16/2019	72.72	73.2	72.01	72.04
01/17/2019	71.61	72.44	71.41	72
01/18/2019	72.51	73.31	72.19	73.08
01/22/2019	72.72	73.11	70.74	71.01
01/23/2019	71.35	71.86	70.16	70.73
01/24/2019	70.85	71.24	70.31	71.06
01/25/2019	71.81	72.06	70.89	71.76
01/28/2019	71.2	72.99	71.2	72.31
01/29/2019	72.3	73.27	71.79	73.15
01/30/2019	73.64	74.66	73.34	74.13
01/31/2019	74.14	75.19	73.81	74.48
02/01/2019	74.41	75.04	73.95	74.42
02/04/2019	74.5	74.94	74.14	74.73
02/05/2019	74.8	75.16	74.42	74.62
02/06/2019	74.63	75.75	74.63	75.57
02/07/2019	74.79	75.01	73.5	74.68
02/08/2019	74.07	74.72	73.48	73.91
02/11/2019	74.11	75.08	74.08	74.4
02/12/2019	74.66	75.23	73.93	74.32
02/13/2019	77.6	79.71	77.24	79.37
02/14/2019	79.68	80.27	78.59	80.16
02/15/2019	81	82.14	80.75	81.75
02/19/2019	81.13	82.18	80.93	81.39
02/20/2019	81.86	83.48	81.09	83.34
02/21/2019	83.23	83.78	82.39	83.25
02/22/2019	83.52	85.37	83.22	85.03
02/25/2019	85.65	85.87	83.42	83.55
02/26/2019	83.56	84.84	83.34	83.49
02/27/2019	83.15	83.83	83.03	83.49
02/28/2019	82.93	83.55	82.76	83.1
03/01/2019	83.93	84.35	83.21	83.78
03/04/2019	84.28	84.4	82.49	83.38
03/05/2019	83.61	84.14	83.14	84.01
03/06/2019	84.13	84.49	83.68	83.96
03/07/2019	83.63	83.77	82.3	82.92
03/08/2019	82.27	82.59	81.66	82.45
03/11/2019	82.77	82.98	82.11	82.8
03/12/2019	83.13	83.6	82.35	83.41
03/13/2019	83.82	84.73	83.43	83.67
03/14/2019	84.51	85.07	83.76	85
03/15/2019	85	86.08	84.99	85.76
03/18/2019	86.13	87.09	85.89	86.21
03/19/2019	86.4	86.9	85.57	85.7
03/20/2019	85.77	85.77	84.34	84.92
03/21/2019	84.49	85.82	84.37	85.79
03/22/2019	85.37	85.58	84.23	84.57
03/25/2019	84.65	84.72	83.64	84.02
03/26/2019	84.16	84.16	82.89	83.5
03/27/2019	83.5	83.81	81.72	82.45
03/28/2019	82.6	83.38	82.54	83.21
03/29/2019	82.92	83.85	82.88	83.11
04/01/2019	83.94	84.87	83.53	84.15
04/02/2019	84.1	85.22	83.86	85.04
04/03/2019	85.62	87.03	85.33	86.79
04/04/2019	87.16	87.64	86.82	87.31
04/05/2019	87.45	88.09	87.2	87.44
04/08/2019	87.73	88.25	87.09	88.18
04/09/2019	87.86	88.13	86.93	87.1
04/10/2019	87.19	88.09	87.05	87.99
04/11/2019	88.28	88.69	87.96	88.53
04/12/2019	88.9	89.34	88.24	88.73
04/15/2019	88.93	89.01	87.74	88.17
04/16/2019	88.39	88.62	88.09	88.15
04/17/2019	88.51	88.75	87.7	87.76
04/18/2019	87.68	87.72	86.01	87.23
04/22/2019	86.75	88.04	86.34	87.91
04/23/2019	87.87	88.53	87.54	87.91
04/24/2019	87.12	88	86.85	87.5
04/25/2019	87.33	88.05	87.22	87.63
04/26/2019	87.94	88.51	87.44	88.01
04/29/2019	88.46	88.46	87.12	87.25
04/30/2019	87.51	87.92	86.6	86.99
05/01/2019	90.86	93.72	90.23	92.6
05/02/2019	92.45	92.73	90.48	91.23
05/03/2019	91.62	93.46	91.43	93.33
05/06/2019	91.29	92.68	91.02	92.3
05/07/2019	91.34	92.03	89.94	90.49
05/08/2019	90.18	91.07	89.94	90.7
05/09/2019	90.04	91.44	89.76	91.14
05/10/2019	90.38	91.88	89.72	91.53
05/13/2019	89.99	90.23	88.9	89.37
05/14/2019	89.94	92.37	89.94	91.74
05/15/2019	91.5	94	91.09	93.65
05/16/2019	93.82	94.64	93.66	94.05
05/17/2019	92.78	93.44	92.62	92.93
05/20/2019	92.12	92.3	91.1	91.47
05/21/2019	92.12	92.56	91.98	92.11
05/22/2019	91.54	92.59	91.54	92.02
05/23/2019	91.37	92.51	90.45	90.66
05/24/2019	91.19	91.56	89.48	89.91
05/28/2019	90.32	90.5	89.06	89.2
05/29/2019	89	89.1	87.96	88.91
05/30/2019	89.21	90.5	89.14	89.66
05/31/2019	88.8	90.12	88.43	89.44
06/03/2019	89.15	89.5	87.91	88.43
06/04/2019	89.48	90.34	88.92	90.32
06/05/2019	90.46	90.99	89.62	90
06/06/2019	90.27	91.08	90.17	91
06/07/2019	91.39	93.38	91.39	92.51
06/10/2019	92.92	94.18	92.84	93.03
06/11/2019	93.84	94.82	93.19	93.93
06/12/2019	93.99	94.65	93.24	93.35
06/13/2019	93.56	93.76	92.65	93.03
06/14/2019	92.94	93.62	92.41	93.42
06/17/2019	93.31	93.67	92.71	93.21
06/18/2019	93.82	95.29	93.54	95.1
06/19/2019	94.9	96.06	94.56	95.76
06/20/2019	95.71	97.1	95.57	96.87
06/21/2019	96.56	97.03	96.08	96.14
06/24/2019	96.3	96.44	95.08	95.51
06/25/2019	95.5	95.78	93.01	93.25
06/26/2019	93.69	94.87	93.26	94.52
06/27/2019	94.88	96.88	94.72	96.53
06/28/2019	96.66	97.74	96.56	97.74
07/01/2019	99	99.34	98.12	99.3
07/02/2019	99.3	100.44	98.67	100.39
07/03/2019	100.53	101.14	100.16	100.64
07/05/2019	100.32	100.66	99.59	100.6
07/08/2019	100.27	100.43	99.3	100.19
07/09/2019	99.04	99.42	98.51	99
07/10/2019	99.27	99.52	98.18	99.19
07/11/2019	99.26	100.84	98.8	100.7
07/12/2019	99.3	100.73	99.07	99.54
07/15/2019	99.69	99.69	98.81	99.2
07/16/2019	98.95	100	98.69	99.88
07/17/2019	99.62	99.9	97.63	97.77
07/18/2019	97.58	97.63	96.43	97.1
07/19/2019	96.78	96.89	94.48	94.53
07/22/2019	94.76	94.86	92.75	93.24
07/23/2019	93.58	95.26	93.14	95.12
07/24/2019	95.6	96.21	92.49	95.31
07/25/2019	94.49	96.89	94.49	96.4
07/26/2019	97.19	97.47	96.34	97.21
07/29/2019	97.25	97.81	97.16	97.4
07/30/2019	97.05	97.62	96.76	97.31
07/31/2019	97.35	97.93	95.67	96.55
08/01/2019	96.44	97.28	94.83	95.25
08/02/2019	94.94	95.32	93.6	93.91
08/05/2019	92.19	92.27	90.19	91.35
08/06/2019	91.82	93.42	91.02	92.56
08/07/2019	91.3	93.79	90.73	93.4
08/08/2019	93.53	95.91	93.52	95.77
08/09/2019	95.51	96.08	94.54	95.58
08/12/2019	95	95.26	93.64	93.85
08/13/2019	93.82	96.31	93.66	95.26
08/14/2019	93.86	93.96	91.16	92.01
08/15/2019	92.34	92.82	90.95	91.61
08/16/2019	92.5	93.42	92.2	93.01
08/19/2019	94.41	94.87	93.45	93.46
08/20/2019	93.22	93.74	92.6	92.73
08/21/2019	93.6	93.6	91.27	91.62
08/22/2019	92.02	92.8	91.34	92.41
08/23/2019	92.15	93.19	90.63	91.08
08/26/2019	91.9	92.05	90.82	91.65
08/27/2019	92.23	92.35	90.96	91.13
08/28/2019	91	92.14	90.61	91.91
08/29/2019	92.72	93.56	92.46	92.54
08/30/2019	93.23	93.68	92.07	92.37
09/03/2019	91.16	91.67	90.72	91.31
09/04/2019	92.03	92.57	91.81	92.3
09/05/2019	93.22	93.82	92.9	93.47
09/06/2019	93.4	94.24	93.23	93.74
09/09/2019	93.97	94.11	92.05	92.53
09/10/2019	91.76	93.59	90.91	93.58
09/11/2019	94.14	95.61	93.61	95.18
09/12/2019	95.46	96.14	94.65	94.77
09/13/2019	95.29	97.49	94.89	96.05
09/16/2019	95.06	95.1	93.35	93.66
09/17/2019	93.63	95.77	93.63	94.86
09/18/2019	94.5	95.42	94.28	95.35
09/19/2019	95.74	96.04	95.45	95.78
09/20/2019	95.96	96.23	95.02	95.22
09/23/2019	94.88	95.74	94.23	94.25
09/24/2019	94.65	94.69	91.88	92.22
09/25/2019	92.05	93.2	91.52	92.77
09/26/2019	92.45	92.84	91.31	92.01
09/27/2019	92.54	92.94	90.98	91.45
09/30/2019	91.8	93.16	91.06	93.11
10/01/2019	93.45	94.34	92.07	92.15
10/02/2019	91.62	91.71	90.6	90.94
10/03/2019	91.13	92.05	90.64	91.99
10/04/2019	92.3	93.77	92.07	93.35
10/07/2019	93.03	93.12	90.95	91
10/08/2019	90.19	91.7	88.97	90.7
10/09/2019	91.47	91.76	90.59	91.5
10/10/2019	91.39	92.97	91.3	91.55
10/11/2019	92.96	94.66	92.96	93.43
10/14/2019	93.01	93.12	91	91.53
10/15/2019	91.61	92.4	90.81	91.66
10/16/2019	91.79	92.65	91.62	92.2
10/17/2019	92.42	94.79	91.83	92.2
10/18/2019	90.89	91.74	90.5	91.15
10/21/2019	91.76	92.43	91.52	92.39
10/22/2019	92.25	92.7	90.73	90.73
10/23/2019	91.5	95.95	89.85	95.77
10/24/2019	95.56	97.36	94.81	96.91
10/25/2019	96.73	98.62	96.49	97.69
10/28/2019	97.87	98.54	96.36	97.19
10/29/2019	97.1	97.81	96.55	97.31
10/30/2019	97.35	97.35	95.89	97.32
10/31/2019	96.9	97.63	96.54	96.96
11/01/2019	97.85	98.5	96.15	96.31
11/04/2019	96.81	98.69	96.45	97.99
11/05/2019	97.8	100.47	97.37	100.15
11/06/2019	100.44	100.44	99.13	99.57
11/07/2019	100	100.73	98.6	98.93
11/08/2019	98.62	99.1	97.86	99.09
11/11/2019	98.26	98.88	97.85	98.13
11/12/2019	98.29	99.34	97.95	98.09
11/13/2019	97.85	98.09	96.78	97.76
11/14/2019	97.9	99	97.5	98.85
11/15/2019	99.49	100.5	99.17	99.69
11/18/2019	99.52	100.52	99.52	100.17
11/19/2019	100.58	100.82	100.11	100.21
11/20/2019	99.61	100.11	98.7	99.26
11/21/2019	98.92	99.51	98.26	99.08
11/22/2019	99.45	101.47	99.12	101.22
11/25/2019	101.86	103.49	101.85	103.09
11/26/2019	103.2	105.42	102.85	105.32
11/27/2019	105.56	106.42	105.04	106.37
11/29/2019	105.82	106.25	104.77	105
12/02/2019	105.06	105.08	103.75	104.75
12/03/2019	103.26	104.18	102.76	103.95
12/04/2019	104.1	104.77	103.86	104.18
12/05/2019	104.62	105.3	104.28	104.91
12/06/2019	105.86	106.25	105.31	105.47
12/09/2019	105.6	106.11	104.75	104.75
12/10/2019	104.92	105.58	104.52	104.7
12/11/2019	105.11	105.95	104.8	105.7
12/12/2019	105.67	107.23	105.37	106.52
12/13/2019	106.54	107.44	106.17	107.2
12/16/2019	108.04	109.3	107.7	108.48
12/17/2019	108.32	108.9	107.74	108.8
12/18/2019	109.04	109.66	108.51	109.25
12/19/2019	109.27	110.67	109.15	110.34
12/20/2019	111.18	111.72	110.31	111.42
12/23/2019	111.06	111.68	111.04	111.28
12/24/2019	111.43	111.92	111.08	111.37
12/26/2019	111.43	111.98	111.3	111.94
12/27/2019	112.32	112.79	111.76	112.39
12/30/2019	112.5	112.69	110.97	111.37
12/31/2019	111.08	111.53	110.61	110.91

Menu

Create your free account now!

HLT: Hilton Worldwide Holdings Inc. Historical Data

2019 Historical Chart

Average

Low

High