HLT: Hilton Worldwide Holdings Inc. Historical Data

2023 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 149.2515

CLOSE 149.418

Low

LOW 124.5

High

HIGH 183.51

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	127.77	128.49	124.5	125.03
01/04/2023	126.47	128.5	126.14	127.84
01/05/2023	127.13	128.32	126.24	126.84
01/06/2023	127.85	130.64	127.29	130.25
01/09/2023	128.89	130.86	128.87	129.08
01/10/2023	128.89	129.64	127.75	129.46
01/11/2023	130.58	135.06	130.04	134.44
01/12/2023	134.22	136.03	133.23	135
01/13/2023	134.47	136.89	134.19	136.88
01/17/2023	136.68	138.08	135.93	136.19
01/18/2023	137.61	138.22	134.41	134.53
01/19/2023	133.17	135.92	133.15	135.06
01/20/2023	135.51	139	134.69	138.72
01/23/2023	138.86	140.34	138.11	140
01/24/2023	140	140.77	138.8	140.24
01/25/2023	138.65	142.35	138.01	142.27
01/26/2023	143.12	144.27	142.41	144.06
01/27/2023	144.06	145.72	143.88	144.71
01/30/2023	143.19	143.94	142.37	142.92
01/31/2023	142.91	145.22	142.41	145.09
02/01/2023	144.53	148.24	144.14	147.38
02/02/2023	148.48	148.7	146.1	147.09
02/03/2023	145	147.68	145	146.82
02/06/2023	145.53	147.51	145.53	146.23
02/07/2023	145.51	148.87	145.01	148.19
02/08/2023	147.04	148.68	146.44	147.28
02/09/2023	149.75	152.86	149.2	150.8
02/10/2023	150.5	151.82	145.58	147.17
02/13/2023	147.93	149.81	147.14	149
02/14/2023	148.55	152.08	147.41	151.37
02/15/2023	151.2	152.89	150.9	152.76
02/16/2023	150.29	150.84	148.14	148.28
02/17/2023	147.57	147.6	145.19	146.34
02/21/2023	144.58	145.71	143.91	144.08
02/22/2023	144.24	144.91	142.98	143.91
02/23/2023	144.77	146.15	143.05	145.39
02/24/2023	143.71	145.04	143.21	144.79
02/27/2023	145.95	146.84	144.45	145.09
02/28/2023	144.91	146.04	144.47	144.51
03/01/2023	144.27	146.02	143.72	145.5
03/02/2023	145.09	147.01	144.35	146.19
03/03/2023	147.64	148.29	146.83	147.58
03/06/2023	147.86	150.07	147.79	148.64
03/07/2023	149.02	150.24	146.8	146.99
03/08/2023	146.79	148.13	146.66	147.44
03/09/2023	148.71	148.79	142.14	142.41
03/10/2023	141.66	144.42	139.28	140.55
03/13/2023	139.22	139.42	136.24	137.54
03/14/2023	140.1	140.63	137.7	139.07
03/15/2023	135.71	136.62	133.64	135.83
03/16/2023	134.87	138.88	134.69	138.33
03/17/2023	137.94	137.96	134.92	136.54
03/20/2023	136.94	138.86	136.42	138.03
03/21/2023	140.16	141.94	139.57	140.86
03/22/2023	140.76	140.76	137.6	137.64
03/23/2023	138.2	140.06	134.28	135.67
03/24/2023	134.22	134.55	129.86	131.83
03/27/2023	133.45	134.45	131.73	132.3
03/28/2023	132	132.95	131.64	132.51
03/29/2023	134.04	136.14	133.76	135.91
03/30/2023	137.56	138.7	136.97	137.46
03/31/2023	139.01	141.22	138.92	140.87
04/03/2023	140.62	141.12	138.96	139.57
04/04/2023	140.06	140.26	138.63	139
04/05/2023	138.3	139.75	137.52	139.49
04/06/2023	139.82	140.77	139.09	140.63
04/10/2023	139.9	142.39	139.9	141
04/11/2023	141.62	142.68	140.75	141.75
04/12/2023	142.71	143.01	138.03	138.36
04/13/2023	139.44	142.64	138.65	142.41
04/14/2023	142.41	144.64	142.41	144.31
04/17/2023	144.78	145.98	144.17	145.15
04/18/2023	146.23	148.12	146	147.02
04/19/2023	146.62	147.67	145.68	146.99
04/20/2023	146.72	147.78	146.16	147.01
04/21/2023	147.3	148.43	146.32	148.02
04/24/2023	148.58	148.91	147	148.45
04/25/2023	148	148.59	145.95	146.33
04/26/2023	147.5	148	138.9	141.34
04/27/2023	142.21	142.26	139.17	141.74
04/28/2023	141.37	145.04	141.34	144.02
05/01/2023	143.46	147.1	143.46	144.45
05/02/2023	145.09	146.55	142.52	145.96
05/03/2023	146.38	149	145.54	145.73
05/04/2023	145.25	145.28	141.8	142.62
05/05/2023	144.66	145.18	142.83	144.61
05/08/2023	145	145.83	144.37	145.55
05/09/2023	145.63	146.5	143.86	145.72
05/10/2023	146.26	146.62	139.59	142.41
05/11/2023	141.45	142.06	140.43	141.7
05/12/2023	141.55	142.44	140.69	141.58
05/15/2023	141.98	143.31	141.15	143.26
05/16/2023	143.02	143.48	142.01	142.47
05/17/2023	143.79	146.09	142.64	144.2
05/18/2023	143.72	146.87	143.14	146.25
05/19/2023	145.78	146.18	143.49	144.18
05/22/2023	144.04	144.3	142.74	143.55
05/23/2023	141.98	142.84	136.95	137.71
05/24/2023	136.66	137.54	135.49	136.85
05/25/2023	137.8	140.13	136.91	139.93
05/26/2023	140	140.94	138.01	138.09
05/30/2023	138.16	139.43	135.84	136.08
05/31/2023	136.32	136.95	134.43	136.12
06/01/2023	136.58	138.42	134.78	137.67
06/02/2023	138.61	143.2	138.6	142.8
06/05/2023	142.37	143.35	140.93	142.57
06/06/2023	142.73	145.67	142.73	144.6
06/07/2023	144.95	146.53	142.4	142.63
06/08/2023	142.35	143	141	142.88
06/09/2023	142.94	143.7	141.25	141.53
06/12/2023	142.72	142.72	140.84	142.67
06/13/2023	143.37	144	142.56	143.29
06/14/2023	143.72	144.4	141.67	143.55
06/15/2023	142.15	142.15	138.66	140.67
06/16/2023	142.24	142.46	139.94	140.81
06/20/2023	139.97	141.05	138.75	139.63
06/21/2023	139.57	142.15	139.18	141.15
06/22/2023	141.15	142	139.91	141.07
06/23/2023	138.83	139	136.76	137.11
06/26/2023	137.1	140.04	136.99	138.34
06/27/2023	138.96	141.49	137.74	141.35
06/28/2023	141.34	142.18	140.69	141.92
06/29/2023	140.99	144.64	140.99	143.92
06/30/2023	144.5	146.31	143.96	145.55
07/03/2023	144.49	146.03	144.16	145.48
07/05/2023	145.08	145.36	143.49	145
07/06/2023	142.89	145.81	142.5	145.7
07/07/2023	145.83	149.37	145.01	148.32
07/10/2023	148.25	152.16	148.25	152.14
07/11/2023	152.97	155.02	151.58	152.16
07/12/2023	153.55	154.12	150.9	151.03
07/13/2023	152.12	152.77	151.39	151.89
07/14/2023	151.82	151.82	147.53	147.78
07/17/2023	147.03	150.07	147.03	149
07/18/2023	148.16	150.62	148.16	149.97
07/19/2023	149.77	149.97	148.61	148.92
07/20/2023	148.7	150.46	148.57	149.29
07/21/2023	150.48	152.77	150.48	151.84
07/24/2023	151.54	151.75	149.37	150.46
07/25/2023	147.68	151.42	147.21	151.13
07/26/2023	151.7	153.21	147.94	150.26
07/27/2023	152.1	154.19	151.09	152.64
07/28/2023	153.89	155.16	153.27	154.17
07/31/2023	154.87	156.3	154.01	155.49
08/01/2023	154.7	156.44	153.81	154.57
08/02/2023	153.4	155.68	153.09	153.24
08/03/2023	150.81	151.28	148.26	150.66
08/04/2023	151.99	154.11	150.62	151.35
08/07/2023	151.53	153.57	151.53	153.48
08/08/2023	152.4	154.08	152	153.73
08/09/2023	154.29	155.26	153.08	154.19
08/10/2023	155.73	157.14	154.93	155.38
08/11/2023	154.47	155.35	153.67	154.84
08/14/2023	154.42	155.51	153.83	155.32
08/15/2023	154.63	155.32	153.37	153.66
08/16/2023	152.97	154.65	152.87	153.7
08/17/2023	154.5	154.5	149.68	149.79
08/18/2023	148.69	151.51	148.31	150.8
08/21/2023	150.8	151.85	148.29	149
08/22/2023	149.38	150.29	148.83	149.99
08/23/2023	149.94	150.54	149.16	149.87
08/24/2023	148.92	150.51	146.87	147.11
08/25/2023	147.34	148.03	146.42	147.02
08/28/2023	147.54	149.45	146.85	148.72
08/29/2023	148.32	150.12	147.29	149.83
08/30/2023	149.83	151.58	149.43	150.42
08/31/2023	150.69	151.26	148.57	148.65
09/01/2023	150.05	151.7	149.77	151
09/05/2023	150.61	150.61	147.69	148.58
09/06/2023	147.86	150.02	147.86	149.2
09/07/2023	148.6	148.82	147.25	148.36
09/08/2023	149.01	154.26	148.76	154.12
09/11/2023	155	156.57	153.83	154.74
09/12/2023	154.54	156.5	154.41	155.74
09/13/2023	155.29	155.56	152.89	153.39
09/14/2023	154.41	156.41	153.82	156.15
09/15/2023	155.95	156.69	153.89	154.41
09/18/2023	154.02	155.2	153.23	153.36
09/19/2023	152.99	153.23	151.5	152.15
09/20/2023	153.03	154.35	152.51	152.74
09/21/2023	150.85	151.18	147.64	147.71
09/22/2023	147.75	149.96	147.47	147.59
09/25/2023	146.54	148.68	146	147.81
09/26/2023	147.11	149.38	147	147.34
09/27/2023	148.05	150.04	147.29	149.36
09/28/2023	149.72	154.19	149.72	153.67
09/29/2023	154.01	154.42	148.88	150.18
10/02/2023	148.97	149.62	147.45	149.22
10/03/2023	148.17	149.07	146.41	146.77
10/04/2023	147.14	151.54	147.14	151
10/05/2023	151.31	152.08	148.39	149.83
10/06/2023	149	152.14	148.53	151.39
10/09/2023	149.29	150.08	146.35	149.68
10/10/2023	151.52	154.38	151.29	153.07
10/11/2023	153.6	154.04	151.56	153.69
10/12/2023	154.29	154.29	151.84	153
10/13/2023	152.55	154	149.67	149.98
10/16/2023	151.88	154.35	150.83	153.8
10/17/2023	153.61	155.73	152.76	154.83
10/18/2023	153.79	154.7	151.73	152.28
10/19/2023	152.76	153.74	150.21	150.31
10/20/2023	149.41	150.15	147.5	147.57
10/23/2023	148.27	149.4	146.36	147.86
10/24/2023	148.87	150.24	147.65	149.65
10/25/2023	149	152.78	147.58	150.75
10/26/2023	151.92	151.99	148.45	148.47
10/27/2023	149.78	152.04	148.42	149.17
10/30/2023	151.17	152.16	150.21	151.28
10/31/2023	150.56	152.58	150.3	151.53
11/01/2023	152.2	152.2	149.74	151.13
11/02/2023	151.06	152.75	148.25	152.62
11/03/2023	154.12	156.96	153.97	156.81
11/06/2023	157.51	157.65	155.41	156.32
11/07/2023	155.81	158.6	154.82	158.05
11/08/2023	158.41	158.68	156.06	156.91
11/09/2023	157.37	158.78	156.28	158.26
11/10/2023	158.37	162.27	157.64	161.8
11/13/2023	161.09	163.9	161.09	162.67
11/14/2023	164.9	167.51	164.25	167.03
11/15/2023	167.39	168.23	165.45	165.57
11/16/2023	165.23	167.21	164.93	167.17
11/17/2023	168.25	168.9	167.54	168.29
11/20/2023	168.61	169.41	167.47	169.17
11/21/2023	168.5	170.33	168.5	169.86
11/22/2023	171.34	172.4	170.73	171.05
11/24/2023	170.83	171.46	169.82	169.82
11/27/2023	169.47	170.67	168.45	168.77
11/28/2023	168.63	168.96	167.31	167.37
11/29/2023	168.24	168.47	166.38	166.66
11/30/2023	166.66	167.7	165.25	167.52
12/01/2023	167.72	171.52	167.72	170.84
12/04/2023	170.61	174.1	170.61	171.57
12/05/2023	169.73	170.6	166.92	167.43
12/06/2023	169.09	169.86	167.95	168.06
12/07/2023	168.29	170.47	168.29	170.43
12/08/2023	170.82	171.65	170.26	171.33
12/11/2023	172.62	178.12	172.62	177.01
12/12/2023	177.11	178.91	176.89	178.58
12/13/2023	178.67	179.32	177.33	178.09
12/14/2023	179.1	179.78	175.8	176.76
12/15/2023	175.95	177.75	175.87	177.23
12/18/2023	177.51	178.5	176.89	178.49
12/19/2023	179.06	180.48	178.96	179.74
12/20/2023	178.62	179.63	177.33	177.67
12/21/2023	179	181.57	179	181.52
12/22/2023	181.84	182.92	180.53	181.51
12/26/2023	181	181.7	180.4	181.21
12/27/2023	181.2	181.7	180.34	181.52
12/28/2023	181.54	182.15	181.22	181.74
12/29/2023	182.34	183.51	181.32	182.09

Menu

Create your free account now!

HLT: Hilton Worldwide Holdings Inc. Historical Data

2023 Historical Chart

Average

Low

High