La bourse ferme dans 2 h 6 min

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
167,37-1,40 (-0,83 %)
À la clôture : 04:00PM EST
168,33 +0,96 (+0,57 %)
Avant Bourse : 09:01AM EST
Durée:
29 nov. 2022 - 29 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2023168,63168,96167,31167,37167,371 391 300
27 nov. 2023169,47170,67168,45168,77168,771 942 000
24 nov. 2023170,83171,46169,82169,82169,82777 500
22 nov. 2023171,34172,40170,73171,05171,051 114 200
21 nov. 2023168,50170,33168,50169,86169,861 465 400
20 nov. 2023168,61169,41167,47169,17169,171 135 600
17 nov. 2023168,25168,90167,54168,29168,291 134 900
16 nov. 2023165,23167,21164,93167,17167,171 015 700
16 nov. 20230.15 Dividende
15 nov. 2023167,39168,23165,45165,57165,421 504 800
14 nov. 2023164,90167,51164,25167,03166,881 788 900
13 nov. 2023161,09163,90161,09162,67162,521 802 500
10 nov. 2023158,37162,27157,64161,80161,651 580 900
09 nov. 2023157,37158,78156,28158,26158,121 575 000
08 nov. 2023158,41158,68156,06156,91156,771 132 900
07 nov. 2023155,81158,60154,82158,05157,91978 100
06 nov. 2023157,51157,65155,41156,32156,181 603 700
03 nov. 2023154,12156,96153,97156,81156,671 430 200
02 nov. 2023151,06152,75148,25152,62152,481 785 900
01 nov. 2023152,20152,20149,74151,13150,991 439 600
31 oct. 2023150,56152,58150,30151,53151,391 343 600
30 oct. 2023151,17152,16150,21151,28151,141 347 300
27 oct. 2023149,78152,04148,42149,17149,031 702 400
26 oct. 2023151,92151,99148,45148,47148,342 151 200
25 oct. 2023149,00152,78147,58150,75150,612 635 100
24 oct. 2023148,87150,24147,65149,65149,512 077 600
23 oct. 2023148,27149,40146,36147,86147,731 699 800
20 oct. 2023149,41150,15147,50147,57147,442 028 100
19 oct. 2023152,76153,74150,21150,31150,171 464 500
18 oct. 2023153,79154,70151,73152,28152,142 161 300
17 oct. 2023153,61155,73152,76154,83154,692 177 500
16 oct. 2023151,88154,35150,83153,80153,661 677 000
13 oct. 2023152,55154,00149,67149,98149,841 422 900
12 oct. 2023154,29154,29151,84153,00152,861 365 900
11 oct. 2023153,60154,04151,56153,69153,551 340 500
10 oct. 2023151,52154,38151,29153,07152,931 605 900
09 oct. 2023149,29150,08146,35149,68149,541 693 000
06 oct. 2023149,00152,14148,53151,39151,251 417 500
05 oct. 2023151,31152,08148,39149,83149,691 473 200
04 oct. 2023147,14151,54147,14151,00150,861 809 700
03 oct. 2023148,17149,07146,41146,77146,641 630 800
02 oct. 2023148,97149,62147,45149,22149,081 501 100
29 sept. 2023154,01154,42148,88150,18150,041 853 000
28 sept. 2023149,72154,19149,72153,67153,532 494 700
27 sept. 2023148,05150,04147,29149,36149,222 651 700
26 sept. 2023147,11149,38147,00147,34147,211 625 200
25 sept. 2023146,54148,68146,00147,81147,681 539 600
22 sept. 2023147,75149,96147,47147,59147,461 648 800
21 sept. 2023150,85151,18147,64147,71147,581 951 600
20 sept. 2023153,03154,35152,51152,74152,601 051 600
19 sept. 2023152,99153,23151,50152,15152,011 757 900
18 sept. 2023154,02155,20153,23153,36153,221 142 200
15 sept. 2023155,95156,69153,89154,41154,272 782 600
14 sept. 2023154,41156,41153,82156,15156,011 562 000
13 sept. 2023155,29155,56152,89153,39153,252 287 800
12 sept. 2023154,54156,50154,41155,74155,601 643 400
11 sept. 2023155,00156,57153,83154,74154,602 295 900
08 sept. 2023149,01154,26148,76154,12153,982 586 000
07 sept. 2023148,60148,82147,25148,36148,231 550 200
06 sept. 2023147,86150,02147,86149,20149,061 647 600
05 sept. 2023150,61150,61147,69148,58148,451 342 100
01 sept. 2023150,05151,70149,77151,00150,861 202 400
31 août 2023150,69151,26148,57148,65148,522 654 100
30 août 2023149,83151,58149,43150,42150,281 215 700
29 août 2023148,32150,12147,29149,83149,691 482 200
28 août 2023147,54149,45146,85148,72148,59858 900
25 août 2023147,34148,03146,42147,02146,891 195 300
24 août 2023148,92150,51146,87147,11146,981 176 600
24 août 20230.15 Dividende
23 août 2023149,94150,54149,16149,87149,581 238 400
22 août 2023149,38150,29148,83149,99149,701 225 800
21 août 2023150,80151,85148,29149,00148,721 478 800
18 août 2023148,69151,51148,31150,80150,511 261 200
17 août 2023154,50154,50149,68149,79149,502 094 600
16 août 2023152,97154,65152,87153,70153,411 620 400
15 août 2023154,63155,32153,37153,66153,371 211 500
14 août 2023154,42155,51153,83155,32155,021 171 100
11 août 2023154,47155,35153,67154,84154,541 492 600
10 août 2023155,73157,14154,93155,38155,081 569 100
09 août 2023154,29155,26153,08154,19153,901 201 800
08 août 2023152,40154,08152,00153,73153,441 392 200
07 août 2023151,53153,57151,53153,48153,191 125 400
04 août 2023151,99154,11150,62151,35151,061 210 200
03 août 2023150,81151,28148,26150,66150,372 219 400
02 août 2023153,40155,68153,09153,24152,951 174 500
01 août 2023154,70156,44153,81154,57154,281 414 400
31 juil. 2023154,87156,30154,01155,49155,191 571 700
28 juil. 2023153,89155,16153,27154,17153,882 309 500
27 juil. 2023152,10154,19151,09152,64152,352 377 400
26 juil. 2023151,70153,21147,94150,26149,974 503 900
25 juil. 2023147,68151,42147,21151,13150,843 998 600
24 juil. 2023151,54151,75149,37150,46150,171 583 300
21 juil. 2023150,48152,77150,48151,84151,551 466 700
20 juil. 2023148,70150,46148,57149,29149,011 411 100
19 juil. 2023149,77149,97148,61148,92148,641 501 800
18 juil. 2023148,16150,62148,16149,97149,681 754 600
17 juil. 2023147,03150,07147,03149,00148,721 689 100
14 juil. 2023151,82151,82147,53147,78147,502 492 300
13 juil. 2023152,12152,77151,39151,89151,601 479 300
12 juil. 2023153,55154,12150,90151,03150,741 678 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...