NYSE - Delayed Quote • USD
Hilton Worldwide Holdings Inc. (HLT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 205.56 | 210.34 | 204.23 | 204.70 | 204.70 | 3,141,300 |
Apr 23, 2024 | 195.24 | 197.72 | 194.71 | 197.04 | 197.04 | 2,142,700 |
Apr 22, 2024 | 196.09 | 197.06 | 194.12 | 195.14 | 195.14 | 1,898,700 |
Apr 19, 2024 | 198.94 | 200.05 | 193.86 | 194.47 | 194.47 | 2,581,100 |
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 |
Related Tickers
MAR Marriott International, Inc.
244.06
+1.82%
H Hyatt Hotels Corporation
151.83
+1.35%
WH Wyndham Hotels & Resorts, Inc.
71.96
+0.64%
IHG InterContinental Hotels Group PLC
101.62
+1.49%
CHH Choice Hotels International, Inc.
119.06
+1.64%
HTHT H World Group Limited
39.16
+1.32%
AC.PA Accor SA
42.15
+2.93%
SHCO Soho House & Co Inc.
5.51
+3.38%
ATAT Atour Lifestyle Holdings Limited
18.43
+3.77%
IHG.L InterContinental Hotels Group PLC
8,120.00
+1.53%