HLT
Hilton Worldwide Holdings Inc.
20:00:03
348.84 $
0.0000 (%0.00)
Previous Close: 349.3
Day Low₺346.97
Day High₺356.15
HLT: Hilton Worldwide Holdings Inc. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 136.0572
CLOSE 135.9171
Low
LOW 108.41
High
HIGH 167.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 155.95 | 157.15 | 152.75 | 154.48 |
| 01/04/2022 | 157.49 | 159.21 | 155.95 | 155.96 |
| 01/05/2022 | 156.22 | 156.46 | 151.78 | 151.8 |
| 01/06/2022 | 152.24 | 153.6 | 150.91 | 152.18 |
| 01/07/2022 | 152.57 | 155.03 | 151.97 | 152 |
| 01/10/2022 | 150.84 | 152.04 | 146.04 | 148.61 |
| 01/11/2022 | 149.19 | 153.51 | 147.75 | 152.5 |
| 01/12/2022 | 153.93 | 154.14 | 149.71 | 150 |
| 01/13/2022 | 150.59 | 152.09 | 149.06 | 149.9 |
| 01/14/2022 | 149.15 | 149.43 | 146.45 | 147.98 |
| 01/18/2022 | 146.3 | 146.54 | 143.78 | 144.52 |
| 01/19/2022 | 144.96 | 145.56 | 141.82 | 142.21 |
| 01/20/2022 | 143.06 | 146.75 | 141.84 | 142.24 |
| 01/21/2022 | 142.25 | 145.18 | 141.13 | 142.26 |
| 01/24/2022 | 138.24 | 140.6 | 134.56 | 140.48 |
| 01/25/2022 | 138.14 | 143.5 | 134.53 | 142.39 |
| 01/26/2022 | 144.57 | 148.82 | 143.1 | 144.82 |
| 01/27/2022 | 145.76 | 147.02 | 136.89 | 137.25 |
| 01/28/2022 | 138.22 | 143.56 | 136.72 | 143.39 |
| 01/31/2022 | 142.19 | 145.44 | 141.4 | 145.11 |
| 02/01/2022 | 145.93 | 146.24 | 143.58 | 145.72 |
| 02/02/2022 | 145.99 | 145.99 | 142.74 | 144.59 |
| 02/03/2022 | 144.17 | 145.86 | 142.65 | 144.15 |
| 02/04/2022 | 143.42 | 147.14 | 142.47 | 145.5 |
| 02/07/2022 | 146.48 | 149.47 | 145.76 | 148.64 |
| 02/08/2022 | 149.25 | 153.7 | 148.65 | 153.38 |
| 02/09/2022 | 154.85 | 157.49 | 152.89 | 153.14 |
| 02/10/2022 | 151.96 | 156.49 | 150.84 | 154.2 |
| 02/11/2022 | 154.69 | 155.8 | 149.25 | 149.53 |
| 02/14/2022 | 149.76 | 154.5 | 149.76 | 151.43 |
| 02/15/2022 | 153.99 | 159.09 | 153.99 | 158 |
| 02/16/2022 | 157.9 | 160.96 | 155 | 156.34 |
| 02/17/2022 | 154.13 | 155.68 | 150.03 | 153.04 |
| 02/18/2022 | 153.16 | 154.49 | 149.93 | 150.41 |
| 02/22/2022 | 150 | 150.6 | 145.89 | 147.16 |
| 02/23/2022 | 148.33 | 148.48 | 143.07 | 143.37 |
| 02/24/2022 | 138.97 | 146.66 | 138.03 | 146.09 |
| 02/25/2022 | 147 | 150.68 | 145.01 | 150.67 |
| 02/28/2022 | 147.22 | 150.15 | 144.88 | 148.86 |
| 03/01/2022 | 147.37 | 148.22 | 141.05 | 142.17 |
| 03/02/2022 | 143.8 | 147 | 143.8 | 145.91 |
| 03/03/2022 | 148.13 | 148.84 | 141 | 142.01 |
| 03/04/2022 | 139.93 | 141.1 | 133.26 | 137.67 |
| 03/07/2022 | 137.84 | 138 | 128.77 | 129.09 |
| 03/08/2022 | 130.97 | 138.19 | 128.87 | 133.92 |
| 03/09/2022 | 138.5 | 140.67 | 137.46 | 138.52 |
| 03/10/2022 | 135.49 | 144.33 | 135.2 | 142.94 |
| 03/11/2022 | 144.58 | 145.8 | 141.53 | 141.77 |
| 03/14/2022 | 143.19 | 143.91 | 140.25 | 141.56 |
| 03/15/2022 | 143.49 | 145.72 | 142.42 | 144.24 |
| 03/16/2022 | 146.22 | 151.09 | 145.71 | 150.79 |
| 03/17/2022 | 147.64 | 151.23 | 147.64 | 151.14 |
| 03/18/2022 | 150.21 | 153.25 | 149.22 | 151.79 |
| 03/21/2022 | 150.56 | 151.1 | 148.02 | 150.35 |
| 03/22/2022 | 151.71 | 153.49 | 149.71 | 151.42 |
| 03/23/2022 | 149.57 | 150.85 | 148.37 | 148.41 |
| 03/24/2022 | 148.41 | 152.05 | 147.76 | 151.89 |
| 03/25/2022 | 152.21 | 153.84 | 150.96 | 151.5 |
| 03/28/2022 | 152 | 152.12 | 149.01 | 150.68 |
| 03/29/2022 | 153.6 | 156.07 | 153.08 | 155.31 |
| 03/30/2022 | 153.82 | 155.77 | 152.52 | 153.15 |
| 03/31/2022 | 152.74 | 155.1 | 151.53 | 151.74 |
| 04/01/2022 | 153.11 | 153.84 | 149.85 | 150.71 |
| 04/04/2022 | 150 | 152.91 | 148.98 | 152.34 |
| 04/05/2022 | 152.66 | 153.65 | 150.21 | 151.55 |
| 04/06/2022 | 150.01 | 150.01 | 144.81 | 145.61 |
| 04/07/2022 | 145.3 | 146.44 | 142.15 | 145.55 |
| 04/08/2022 | 144.71 | 147.05 | 143.84 | 145.48 |
| 04/11/2022 | 144.3 | 147.19 | 143.63 | 143.7 |
| 04/12/2022 | 145 | 146.95 | 143.85 | 144.88 |
| 04/13/2022 | 146.41 | 154.28 | 145.67 | 153.93 |
| 04/14/2022 | 154.46 | 157.33 | 153.9 | 155.58 |
| 04/18/2022 | 155.74 | 160.02 | 155.06 | 156.57 |
| 04/19/2022 | 157.38 | 163.35 | 156.68 | 163.14 |
| 04/20/2022 | 163.8 | 166.22 | 162.77 | 162.91 |
| 04/21/2022 | 166.71 | 167.99 | 156.81 | 156.96 |
| 04/22/2022 | 156 | 157.49 | 152.93 | 153.35 |
| 04/25/2022 | 152.96 | 156.28 | 150.6 | 155.94 |
| 04/26/2022 | 155.11 | 156.85 | 151.29 | 151.72 |
| 04/27/2022 | 151.69 | 157.75 | 150.92 | 157.06 |
| 04/28/2022 | 158.83 | 162.55 | 156.7 | 161.22 |
| 04/29/2022 | 161.04 | 162.06 | 154.93 | 155.29 |
| 05/02/2022 | 158.03 | 158.78 | 150.83 | 155.41 |
| 05/03/2022 | 153.12 | 154.7 | 145.66 | 148.96 |
| 05/04/2022 | 148.99 | 151.64 | 143.74 | 151.39 |
| 05/05/2022 | 149.57 | 153.14 | 148.23 | 149.89 |
| 05/06/2022 | 149.75 | 150 | 142.16 | 143.48 |
| 05/09/2022 | 142.55 | 142.56 | 132.5 | 133.31 |
| 05/10/2022 | 135.86 | 139.8 | 135.06 | 137.79 |
| 05/11/2022 | 137.97 | 140.91 | 133.99 | 134.51 |
| 05/12/2022 | 134.28 | 135.77 | 129.27 | 132.43 |
| 05/13/2022 | 134.92 | 137.28 | 134.33 | 136.59 |
| 05/16/2022 | 135.46 | 136.2 | 132.54 | 132.85 |
| 05/17/2022 | 136.05 | 136.86 | 133 | 135.08 |
| 05/18/2022 | 133.11 | 134.29 | 126.92 | 128.66 |
| 05/19/2022 | 127.49 | 133.9 | 127.35 | 131.71 |
| 05/20/2022 | 133.62 | 134.29 | 128.36 | 130.28 |
| 05/23/2022 | 131.49 | 132.95 | 128.73 | 132.35 |
| 05/24/2022 | 130.67 | 130.99 | 126.28 | 128.28 |
| 05/25/2022 | 128.32 | 132.39 | 127.21 | 131.74 |
| 05/26/2022 | 133.47 | 139.65 | 132.95 | 138.47 |
| 05/27/2022 | 139.34 | 144.61 | 139.34 | 142.25 |
| 05/31/2022 | 140.63 | 141.77 | 139.23 | 140.86 |
| 06/01/2022 | 141.11 | 142.54 | 136.51 | 138.42 |
| 06/02/2022 | 138.25 | 142.4 | 138.17 | 142.29 |
| 06/03/2022 | 140.34 | 143.08 | 139.96 | 142.17 |
| 06/06/2022 | 143.73 | 145.7 | 141.95 | 144.42 |
| 06/07/2022 | 142.32 | 144.13 | 140.57 | 143.82 |
| 06/08/2022 | 141.83 | 142.88 | 140.28 | 140.71 |
| 06/09/2022 | 140.05 | 140.05 | 135.79 | 135.8 |
| 06/10/2022 | 132.4 | 134.45 | 127.41 | 127.47 |
| 06/13/2022 | 123.65 | 123.82 | 119.35 | 120.85 |
| 06/14/2022 | 120.79 | 122.03 | 117.97 | 119.14 |
| 06/15/2022 | 121.31 | 123.62 | 120.26 | 121.89 |
| 06/16/2022 | 118.46 | 119.01 | 114.65 | 115.42 |
| 06/17/2022 | 116.3 | 117.34 | 113.65 | 116.28 |
| 06/21/2022 | 118.36 | 118.36 | 114.14 | 114.44 |
| 06/22/2022 | 113.16 | 114.44 | 111.17 | 112.02 |
| 06/23/2022 | 112.69 | 112.79 | 108.71 | 110.52 |
| 06/24/2022 | 112.41 | 117.94 | 111.88 | 116.71 |
| 06/27/2022 | 116.68 | 119 | 115.37 | 117.03 |
| 06/28/2022 | 117.87 | 121.31 | 115.2 | 115.28 |
| 06/29/2022 | 114.7 | 115.42 | 111.75 | 113.06 |
| 06/30/2022 | 111.04 | 113.2 | 109.14 | 111.44 |
| 07/01/2022 | 111.09 | 113.05 | 110.37 | 112.99 |
| 07/05/2022 | 110.25 | 112.24 | 109.27 | 112.03 |
| 07/06/2022 | 112.18 | 113.31 | 108.41 | 109.75 |
| 07/07/2022 | 111.4 | 114.77 | 110.78 | 113.9 |
| 07/08/2022 | 113.36 | 113.55 | 110.6 | 111.59 |
| 07/11/2022 | 111.1 | 111.91 | 109.57 | 111.59 |
| 07/12/2022 | 112.3 | 114.47 | 111.99 | 112.64 |
| 07/13/2022 | 110.01 | 115.2 | 109.61 | 114.12 |
| 07/14/2022 | 112.18 | 114.12 | 111.11 | 113.31 |
| 07/15/2022 | 115.17 | 117.09 | 114.08 | 116.34 |
| 07/18/2022 | 117.72 | 120.33 | 116.87 | 117.42 |
| 07/19/2022 | 119.53 | 122.26 | 119.53 | 121.41 |
| 07/20/2022 | 120.52 | 123.61 | 120.17 | 122.69 |
| 07/21/2022 | 120.54 | 122.64 | 119.06 | 121.97 |
| 07/22/2022 | 122.54 | 125.1 | 120.3 | 120.83 |
| 07/25/2022 | 121.31 | 122.38 | 119.58 | 122.19 |
| 07/26/2022 | 121.29 | 121.89 | 120.08 | 120.22 |
| 07/27/2022 | 126.34 | 130.27 | 125.1 | 129.25 |
| 07/28/2022 | 129.22 | 130.17 | 125.72 | 128 |
| 07/29/2022 | 127.9 | 128.54 | 126.41 | 128.07 |
| 08/01/2022 | 127.1 | 129.2 | 126.06 | 128.69 |
| 08/02/2022 | 127.76 | 130.53 | 126.75 | 128.68 |
| 08/03/2022 | 129.33 | 131.91 | 129.33 | 130.97 |
| 08/04/2022 | 130.41 | 131.11 | 129.2 | 131.05 |
| 08/05/2022 | 129.52 | 131.91 | 129.37 | 130.32 |
| 08/08/2022 | 131.75 | 132.96 | 130.62 | 130.72 |
| 08/09/2022 | 130.58 | 131.47 | 128.86 | 131.45 |
| 08/10/2022 | 134.79 | 135.18 | 133.32 | 133.66 |
| 08/11/2022 | 135.81 | 136.67 | 134.08 | 134.69 |
| 08/12/2022 | 135.39 | 137.51 | 134.55 | 137.44 |
| 08/15/2022 | 136.28 | 138.46 | 136.28 | 137.02 |
| 08/16/2022 | 136.22 | 139.24 | 136.22 | 139.02 |
| 08/17/2022 | 136.92 | 137.97 | 136.29 | 137.46 |
| 08/18/2022 | 137.11 | 138.85 | 136.9 | 138.77 |
| 08/19/2022 | 136.76 | 137.66 | 135.17 | 135.48 |
| 08/22/2022 | 132.2 | 133.82 | 131.23 | 131.58 |
| 08/23/2022 | 132.27 | 133.98 | 132.08 | 132.28 |
| 08/24/2022 | 132.04 | 134.3 | 132.04 | 133.3 |
| 08/25/2022 | 134.33 | 136.2 | 134.15 | 136.08 |
| 08/26/2022 | 136.02 | 136.59 | 131.02 | 131.09 |
| 08/29/2022 | 129.78 | 131.06 | 129.07 | 129.47 |
| 08/30/2022 | 130.36 | 131.33 | 126.47 | 126.83 |
| 08/31/2022 | 127.14 | 129.37 | 126.77 | 127.36 |
| 09/01/2022 | 126.01 | 127.79 | 124.04 | 127.67 |
| 09/02/2022 | 129.78 | 130.49 | 126.91 | 127.49 |
| 09/06/2022 | 127.84 | 129.25 | 125 | 126.87 |
| 09/07/2022 | 127.05 | 131.5 | 127.05 | 131.18 |
| 09/08/2022 | 129.79 | 133.02 | 129 | 132.97 |
| 09/09/2022 | 134.14 | 136.73 | 133.71 | 135.91 |
| 09/12/2022 | 137.37 | 137.97 | 136.04 | 136.65 |
| 09/13/2022 | 132.56 | 133.96 | 129.82 | 130.46 |
| 09/14/2022 | 131.09 | 134.95 | 129.38 | 134.83 |
| 09/15/2022 | 135.58 | 137.97 | 134.69 | 135.24 |
| 09/16/2022 | 134.02 | 134.02 | 129.16 | 130.8 |
| 09/19/2022 | 128.88 | 132.95 | 128.8 | 132.3 |
| 09/20/2022 | 131.59 | 133.29 | 130.25 | 131.68 |
| 09/21/2022 | 131.58 | 131.6 | 124.63 | 124.63 |
| 09/22/2022 | 124.63 | 124.63 | 118.43 | 119.42 |
| 09/23/2022 | 118.03 | 118.78 | 116.39 | 118.33 |
| 09/26/2022 | 118.83 | 119.9 | 116.9 | 117.48 |
| 09/27/2022 | 120.16 | 120.94 | 116.89 | 118.17 |
| 09/28/2022 | 118.53 | 124.35 | 117.94 | 123.67 |
| 09/29/2022 | 121.69 | 123.09 | 119.91 | 121.86 |
| 09/30/2022 | 120.53 | 123.72 | 120.02 | 120.62 |
| 10/03/2022 | 123.32 | 123.32 | 119.54 | 121.77 |
| 10/04/2022 | 124.02 | 127.54 | 124.02 | 125.97 |
| 10/05/2022 | 124.22 | 126.44 | 123.31 | 125.92 |
| 10/06/2022 | 125.55 | 126.89 | 122.95 | 123.35 |
| 10/07/2022 | 121.45 | 121.97 | 119.2 | 121.37 |
| 10/10/2022 | 122.03 | 122.84 | 118.82 | 120.33 |
| 10/11/2022 | 120.66 | 120.96 | 116.59 | 117.88 |
| 10/12/2022 | 117.31 | 122.02 | 116.63 | 121 |
| 10/13/2022 | 118.32 | 123.6 | 117.25 | 123.1 |
| 10/14/2022 | 125.3 | 126.83 | 122.22 | 122.58 |
| 10/17/2022 | 124.7 | 127.48 | 124.68 | 126.41 |
| 10/18/2022 | 130 | 131.65 | 127.42 | 128.6 |
| 10/19/2022 | 127.8 | 130.44 | 127.3 | 128.7 |
| 10/20/2022 | 129.24 | 131.43 | 126.2 | 126.55 |
| 10/21/2022 | 126.59 | 132.12 | 126.13 | 131.23 |
| 10/24/2022 | 131.94 | 133.65 | 128.96 | 130.63 |
| 10/25/2022 | 130.51 | 132.41 | 129.13 | 130.64 |
| 10/26/2022 | 131.58 | 134.89 | 127.71 | 129.99 |
| 10/27/2022 | 131.15 | 134.61 | 131.15 | 133.4 |
| 10/28/2022 | 133.62 | 135.29 | 131.72 | 134.64 |
| 10/31/2022 | 134.77 | 138 | 134.27 | 135.26 |
| 11/01/2022 | 136.65 | 137.49 | 133.61 | 133.74 |
| 11/02/2022 | 133 | 134.44 | 129.63 | 129.73 |
| 11/03/2022 | 128.03 | 129.87 | 126.28 | 128.5 |
| 11/04/2022 | 131.39 | 133.89 | 128.99 | 130.01 |
| 11/07/2022 | 130.14 | 130.76 | 126.39 | 128.87 |
| 11/08/2022 | 129.42 | 132.43 | 128.9 | 130.83 |
| 11/09/2022 | 129.23 | 132.21 | 128.94 | 129.89 |
| 11/10/2022 | 135.09 | 137.29 | 135.09 | 136.62 |
| 11/11/2022 | 138.5 | 142.42 | 137.76 | 140.63 |
| 11/14/2022 | 140.04 | 141.5 | 138.67 | 138.76 |
| 11/15/2022 | 140.5 | 142.31 | 137.78 | 138.54 |
| 11/16/2022 | 137.39 | 139.26 | 136.41 | 138.38 |
| 11/17/2022 | 135.85 | 138.1 | 135.38 | 137.96 |
| 11/18/2022 | 139.98 | 140.82 | 138.37 | 139.51 |
| 11/21/2022 | 139.11 | 140.06 | 137.06 | 137.91 |
| 11/22/2022 | 138.63 | 140.32 | 137.9 | 139.99 |
| 11/23/2022 | 140.09 | 141.02 | 138.35 | 138.54 |
| 11/25/2022 | 138.3 | 139.3 | 137.09 | 138.25 |
| 11/28/2022 | 136.4 | 137.73 | 135.41 | 137 |
| 11/29/2022 | 137.19 | 139.29 | 137.02 | 138.75 |
| 11/30/2022 | 139.2 | 142.66 | 138.38 | 142.62 |
| 12/01/2022 | 143.12 | 143.77 | 141.82 | 142.3 |
| 12/02/2022 | 140.3 | 141.77 | 140.2 | 141.42 |
| 12/05/2022 | 140.81 | 141.51 | 138.97 | 139.14 |
| 12/06/2022 | 139.1 | 139.89 | 136.06 | 137.57 |
| 12/07/2022 | 136.1 | 136.7 | 133.84 | 134.32 |
| 12/08/2022 | 135.31 | 137.49 | 135.31 | 137.16 |
| 12/09/2022 | 136.83 | 138.13 | 136.6 | 137.43 |
| 12/12/2022 | 137.46 | 139.09 | 136.36 | 138.75 |
| 12/13/2022 | 140.69 | 142.44 | 137.19 | 138.11 |
| 12/14/2022 | 137.1 | 138.04 | 134.42 | 136.05 |
| 12/15/2022 | 134.59 | 134.84 | 131.77 | 133.25 |
| 12/16/2022 | 132.16 | 132.72 | 130.4 | 130.99 |
| 12/19/2022 | 131.07 | 131.59 | 128.67 | 129.9 |
| 12/20/2022 | 129.9 | 130.74 | 128.51 | 129.49 |
| 12/21/2022 | 130.07 | 130.63 | 126.1 | 127.25 |
| 12/22/2022 | 126.32 | 127.13 | 124.39 | 125.94 |
| 12/23/2022 | 125.53 | 127.09 | 125.04 | 126.43 |
| 12/27/2022 | 126.5 | 127.39 | 125.67 | 125.74 |
| 12/28/2022 | 125.75 | 126.26 | 123.74 | 124.02 |
| 12/29/2022 | 124.49 | 126.7 | 124.49 | 126.04 |
| 12/30/2022 | 125.04 | 126.5 | 124.85 | 126.36 |