NYSE:HLT
Hilton Worldwide Holdings Inc Stock Price (Quote)
$194.47
-4.35 (-2.19%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.86 | $215.79 | Friday, 19th Apr 2024 HLT stock ended at $194.47. This is 2.19% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.18% from a day low at $193.86 to a day high of $200.03. |
| 90 days | $187.00 | $215.79 | |
| 52 weeks | $134.43 | $215.79 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $198.94 | $200.03 | $193.86 | $194.47 | 2 144 827 |
| 2024-04-18 | $201.22 | $202.10 | $197.93 | $198.82 | 1 248 676 |
| 2024-04-17 | $202.63 | $203.61 | $199.62 | $200.48 | 1 847 063 |
| 2024-04-16 | $203.76 | $205.49 | $202.28 | $202.50 | 967 738 |
| 2024-04-15 | $209.19 | $210.10 | $204.40 | $204.43 | 989 309 |
| 2024-04-12 | $208.68 | $209.12 | $204.23 | $205.10 | 1 388 519 |
| 2024-04-11 | $208.89 | $212.15 | $207.79 | $210.76 | 1 242 511 |
| 2024-04-10 | $209.15 | $209.94 | $208.04 | $209.59 | 1 101 629 |
| 2024-04-09 | $212.21 | $212.73 | $208.12 | $209.91 | 766 558 |
| 2024-04-08 | $211.57 | $212.54 | $211.15 | $211.58 | 924 110 |
| 2024-04-05 | $209.26 | $212.19 | $208.40 | $211.69 | 1 369 915 |
| 2024-04-04 | $214.07 | $214.66 | $207.69 | $208.79 | 964 539 |
| 2024-04-03 | $210.89 | $213.02 | $210.74 | $212.17 | 892 042 |
| 2024-04-02 | $211.17 | $211.68 | $210.23 | $210.37 | 1 412 719 |
| 2024-04-01 | $213.31 | $214.57 | $212.20 | $212.70 | 888 554 |
| 2024-03-28 | $214.63 | $215.79 | $213.05 | $213.31 | 1 242 714 |
| 2024-03-27 | $214.17 | $215.14 | $212.34 | $214.34 | 971 606 |
| 2024-03-26 | $212.82 | $213.74 | $212.26 | $213.04 | 1 178 288 |
| 2024-03-25 | $210.75 | $211.21 | $208.94 | $210.12 | 1 176 424 |
| 2024-03-22 | $210.53 | $211.69 | $210.46 | $211.30 | 801 326 |
| 2024-03-21 | $211.44 | $211.86 | $210.25 | $210.55 | 1 459 472 |
| 2024-03-20 | $208.59 | $211.53 | $207.97 | $210.51 | 1 325 624 |
| 2024-03-19 | $207.29 | $208.77 | $207.07 | $208.12 | 757 174 |
| 2024-03-18 | $206.09 | $207.96 | $205.01 | $206.50 | 2 347 701 |
| 2024-03-15 | $204.71 | $207.17 | $203.91 | $204.66 | 1 656 328 |
