Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 147.75 | 149.96 | 147.60 | 149.56 | 149.56 | 356,370 |
| 21 sept 2023 | 150.85 | 151.18 | 147.64 | 147.71 | 147.71 | 1,951,600 |
| 20 sept 2023 | 153.03 | 154.35 | 152.51 | 152.74 | 152.74 | 1,051,600 |
| 19 sept 2023 | 152.99 | 153.23 | 151.50 | 152.15 | 152.15 | 1,757,900 |
| 18 sept 2023 | 154.02 | 155.20 | 153.23 | 153.36 | 153.36 | 1,142,200 |
| 15 sept 2023 | 155.95 | 156.69 | 153.89 | 154.41 | 154.41 | 2,782,600 |
| 14 sept 2023 | 154.41 | 156.41 | 153.82 | 156.15 | 156.15 | 1,562,000 |
| 13 sept 2023 | 155.29 | 155.56 | 152.89 | 153.39 | 153.39 | 2,287,800 |
| 12 sept 2023 | 154.54 | 156.50 | 154.41 | 155.74 | 155.74 | 1,643,400 |
| 11 sept 2023 | 155.00 | 156.57 | 153.83 | 154.74 | 154.74 | 2,295,900 |
| 08 sept 2023 | 149.01 | 154.26 | 148.76 | 154.12 | 154.12 | 2,586,000 |
| 07 sept 2023 | 148.60 | 148.82 | 147.25 | 148.36 | 148.36 | 1,550,200 |
| 06 sept 2023 | 147.86 | 150.02 | 147.86 | 149.20 | 149.20 | 1,647,600 |
| 05 sept 2023 | 150.61 | 150.61 | 147.69 | 148.58 | 148.58 | 1,342,100 |
| 01 sept 2023 | 150.05 | 151.70 | 149.77 | 151.00 | 151.00 | 1,202,400 |
| 31 ago 2023 | 150.69 | 151.26 | 148.57 | 148.65 | 148.65 | 2,654,100 |
| 30 ago 2023 | 149.83 | 151.58 | 149.43 | 150.42 | 150.42 | 1,215,700 |
| 29 ago 2023 | 148.32 | 150.12 | 147.29 | 149.83 | 149.83 | 1,482,200 |
| 28 ago 2023 | 147.54 | 149.45 | 146.85 | 148.72 | 148.72 | 858,900 |
| 25 ago 2023 | 147.34 | 148.03 | 146.42 | 147.02 | 147.02 | 1,195,300 |
| 24 ago 2023 | 148.92 | 150.51 | 146.87 | 147.11 | 147.11 | 1,176,600 |
| 24 ago 2023 | 0.15 Dividendo | |||||
| 23 ago 2023 | 149.94 | 150.54 | 149.16 | 149.87 | 149.72 | 1,238,400 |
| 22 ago 2023 | 149.38 | 150.29 | 148.83 | 149.99 | 149.84 | 1,225,800 |
| 21 ago 2023 | 150.80 | 151.85 | 148.29 | 149.00 | 148.85 | 1,478,800 |
| 18 ago 2023 | 148.69 | 151.51 | 148.31 | 150.80 | 150.65 | 1,261,200 |
| 17 ago 2023 | 154.50 | 154.50 | 149.68 | 149.79 | 149.64 | 2,094,600 |
| 16 ago 2023 | 152.97 | 154.65 | 152.87 | 153.70 | 153.55 | 1,620,400 |
| 15 ago 2023 | 154.63 | 155.32 | 153.37 | 153.66 | 153.51 | 1,211,500 |
| 14 ago 2023 | 154.42 | 155.51 | 153.83 | 155.32 | 155.16 | 1,171,100 |
| 11 ago 2023 | 154.47 | 155.35 | 153.67 | 154.84 | 154.69 | 1,492,600 |
| 10 ago 2023 | 155.73 | 157.14 | 154.93 | 155.38 | 155.22 | 1,569,100 |
| 09 ago 2023 | 154.29 | 155.26 | 153.08 | 154.19 | 154.04 | 1,201,800 |
| 08 ago 2023 | 152.40 | 154.08 | 152.00 | 153.73 | 153.58 | 1,392,200 |
| 07 ago 2023 | 151.53 | 153.57 | 151.53 | 153.48 | 153.33 | 1,125,400 |
| 04 ago 2023 | 151.99 | 154.11 | 150.62 | 151.35 | 151.20 | 1,210,200 |
| 03 ago 2023 | 150.81 | 151.28 | 148.26 | 150.66 | 150.51 | 2,219,400 |
| 02 ago 2023 | 153.40 | 155.68 | 153.09 | 153.24 | 153.09 | 1,174,500 |
| 01 ago 2023 | 154.70 | 156.44 | 153.81 | 154.57 | 154.42 | 1,414,400 |
| 31 jul 2023 | 154.87 | 156.30 | 154.01 | 155.49 | 155.33 | 1,571,700 |
| 28 jul 2023 | 153.89 | 155.16 | 153.27 | 154.17 | 154.02 | 2,309,500 |
| 27 jul 2023 | 152.10 | 154.19 | 151.09 | 152.64 | 152.49 | 2,377,400 |
| 26 jul 2023 | 151.70 | 153.21 | 147.94 | 150.26 | 150.11 | 4,503,900 |
| 25 jul 2023 | 147.68 | 151.42 | 147.21 | 151.13 | 150.98 | 3,998,600 |
| 24 jul 2023 | 151.54 | 151.75 | 149.37 | 150.46 | 150.31 | 1,583,300 |
| 21 jul 2023 | 150.48 | 152.77 | 150.48 | 151.84 | 151.69 | 1,466,700 |
| 20 jul 2023 | 148.70 | 150.46 | 148.57 | 149.29 | 149.14 | 1,411,100 |
| 19 jul 2023 | 149.77 | 149.97 | 148.61 | 148.92 | 148.77 | 1,501,800 |
| 18 jul 2023 | 148.16 | 150.62 | 148.16 | 149.97 | 149.82 | 1,754,600 |
| 17 jul 2023 | 147.03 | 150.07 | 147.03 | 149.00 | 148.85 | 1,689,100 |
| 14 jul 2023 | 151.82 | 151.82 | 147.53 | 147.78 | 147.63 | 2,492,300 |
| 13 jul 2023 | 152.12 | 152.77 | 151.39 | 151.89 | 151.74 | 1,479,300 |
| 12 jul 2023 | 153.55 | 154.12 | 150.90 | 151.03 | 150.88 | 1,678,200 |
| 11 jul 2023 | 152.97 | 155.02 | 151.58 | 152.16 | 152.01 | 2,069,000 |
| 10 jul 2023 | 148.25 | 152.16 | 148.25 | 152.14 | 151.99 | 2,431,800 |
| 07 jul 2023 | 145.83 | 149.37 | 145.01 | 148.32 | 148.17 | 1,963,400 |
| 06 jul 2023 | 142.89 | 145.81 | 142.50 | 145.70 | 145.55 | 1,937,400 |
| 05 jul 2023 | 145.08 | 145.36 | 143.49 | 145.00 | 144.85 | 1,579,800 |
| 03 jul 2023 | 144.49 | 146.03 | 144.16 | 145.48 | 145.33 | 915,500 |
| 30 jun 2023 | 144.50 | 146.31 | 143.96 | 145.55 | 145.40 | 1,723,300 |
| 29 jun 2023 | 140.99 | 144.64 | 140.99 | 143.92 | 143.78 | 2,027,100 |
| 28 jun 2023 | 141.34 | 142.18 | 140.69 | 141.92 | 141.78 | 2,038,500 |
| 27 jun 2023 | 138.96 | 141.49 | 137.74 | 141.35 | 141.21 | 1,492,500 |
| 26 jun 2023 | 137.10 | 140.04 | 136.99 | 138.34 | 138.20 | 1,504,000 |
| 23 jun 2023 | 138.83 | 139.00 | 136.76 | 137.11 | 136.97 | 4,640,700 |
| 22 jun 2023 | 141.15 | 142.00 | 139.91 | 141.07 | 140.93 | 1,155,300 |
| 21 jun 2023 | 139.57 | 142.15 | 139.18 | 141.15 | 141.01 | 2,040,300 |
| 20 jun 2023 | 139.97 | 141.05 | 138.75 | 139.63 | 139.49 | 1,541,700 |
| 16 jun 2023 | 142.24 | 142.46 | 139.94 | 140.81 | 140.67 | 2,669,800 |
| 15 jun 2023 | 142.15 | 142.15 | 138.66 | 140.67 | 140.53 | 2,970,900 |
| 14 jun 2023 | 143.72 | 144.40 | 141.67 | 143.55 | 143.41 | 1,304,300 |
| 13 jun 2023 | 143.37 | 144.00 | 142.56 | 143.29 | 143.15 | 1,210,700 |
| 12 jun 2023 | 142.72 | 142.72 | 140.84 | 142.67 | 142.53 | 1,095,700 |
| 09 jun 2023 | 142.94 | 143.70 | 141.25 | 141.53 | 141.39 | 1,253,100 |
| 08 jun 2023 | 142.35 | 143.00 | 141.00 | 142.88 | 142.74 | 1,266,000 |
| 07 jun 2023 | 144.95 | 146.53 | 142.40 | 142.63 | 142.49 | 1,385,900 |
| 06 jun 2023 | 142.73 | 145.67 | 142.73 | 144.60 | 144.46 | 1,283,200 |
| 05 jun 2023 | 142.37 | 143.35 | 141.32 | 142.57 | 142.43 | 1,181,000 |
| 02 jun 2023 | 138.61 | 143.20 | 138.60 | 142.80 | 142.66 | 1,608,700 |
| 01 jun 2023 | 136.58 | 138.42 | 134.78 | 137.67 | 137.53 | 1,896,700 |
| 31 may 2023 | 136.32 | 136.95 | 134.43 | 136.12 | 135.98 | 3,337,700 |
| 30 may 2023 | 138.16 | 139.43 | 135.84 | 136.08 | 135.94 | 1,367,400 |
| 26 may 2023 | 140.00 | 140.94 | 138.01 | 138.09 | 137.95 | 1,187,800 |
| 25 may 2023 | 137.80 | 140.13 | 136.91 | 139.93 | 139.79 | 1,339,000 |
| 24 may 2023 | 136.66 | 137.54 | 135.49 | 136.85 | 136.71 | 1,712,100 |
| 23 may 2023 | 141.98 | 142.84 | 136.95 | 137.71 | 137.57 | 2,178,400 |
| 22 may 2023 | 144.04 | 144.30 | 142.74 | 143.55 | 143.41 | 1,731,400 |
| 19 may 2023 | 145.78 | 146.18 | 143.49 | 144.18 | 144.04 | 1,218,000 |
| 18 may 2023 | 143.72 | 146.87 | 143.14 | 146.25 | 146.10 | 1,130,600 |
| 18 may 2023 | 0.15 Dividendo | |||||
| 17 may 2023 | 143.79 | 146.09 | 142.64 | 144.20 | 143.91 | 1,501,500 |
| 16 may 2023 | 143.02 | 143.48 | 142.01 | 142.47 | 142.18 | 1,707,300 |
| 15 may 2023 | 141.98 | 143.31 | 141.15 | 143.26 | 142.97 | 1,377,500 |
| 12 may 2023 | 141.55 | 142.44 | 140.69 | 141.58 | 141.29 | 1,245,400 |
| 11 may 2023 | 141.45 | 142.06 | 140.43 | 141.70 | 141.41 | 1,368,400 |
| 10 may 2023 | 146.26 | 146.62 | 139.59 | 142.41 | 142.12 | 2,136,200 |
| 09 may 2023 | 145.63 | 146.50 | 143.86 | 145.72 | 145.42 | 1,074,000 |
| 08 may 2023 | 145.00 | 145.83 | 144.37 | 145.55 | 145.25 | 731,700 |
| 05 may 2023 | 144.66 | 145.18 | 142.83 | 144.61 | 144.31 | 1,130,100 |
| 04 may 2023 | 145.25 | 145.28 | 141.80 | 142.62 | 142.33 | 1,555,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
