NYSE:HLT
Hilton Worldwide Holdings Inc Stock Price (Quote)
$202.16
+0.0400 (+0.0198%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.86 | $214.66 | Monday, 29th Apr 2024 HLT stock ended at $202.16. This is 0.0198% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $201.40 to a day high of $204.47. |
| 90 days | $187.00 | $215.79 | |
| 52 weeks | $134.43 | $215.79 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $142.73 | $145.67 | $142.73 | $144.60 | 1 249 748 |
| Jun 05, 2023 | $142.37 | $143.35 | $141.32 | $142.57 | 1 153 999 |
| Jun 02, 2023 | $138.61 | $143.20 | $138.60 | $142.80 | 1 527 711 |
| Jun 01, 2023 | $136.58 | $138.42 | $134.78 | $137.67 | 1 695 456 |
| May 31, 2023 | $136.32 | $136.95 | $134.43 | $136.12 | 3 236 096 |
| May 30, 2023 | $138.50 | $139.43 | $135.84 | $136.08 | 1 365 451 |
| May 26, 2023 | $138.74 | $140.93 | $138.02 | $138.09 | 1 187 805 |
| May 25, 2023 | $137.80 | $140.13 | $136.91 | $139.93 | 1 243 880 |
| May 24, 2023 | $136.66 | $137.54 | $135.49 | $136.85 | 1 659 084 |
| May 23, 2023 | $141.98 | $142.84 | $136.95 | $137.71 | 2 178 339 |
| May 22, 2023 | $144.04 | $144.30 | $142.74 | $143.55 | 1 731 363 |
| May 19, 2023 | $145.78 | $146.18 | $143.49 | $144.18 | 1 215 483 |
| May 18, 2023 | $143.72 | $146.87 | $143.14 | $146.25 | 1 101 924 |
| May 17, 2023 | $143.79 | $146.09 | $142.64 | $144.20 | 1 466 362 |
| May 16, 2023 | $143.02 | $143.48 | $142.01 | $142.47 | 1 669 276 |
| May 15, 2023 | $141.98 | $143.30 | $141.15 | $143.26 | 1 377 449 |
| May 12, 2023 | $141.55 | $142.44 | $140.69 | $141.58 | 1 117 819 |
| May 11, 2023 | $141.45 | $142.06 | $140.43 | $141.70 | 1 368 351 |
| May 10, 2023 | $146.26 | $146.62 | $139.59 | $142.41 | 2 136 236 |
| May 09, 2023 | $145.63 | $146.50 | $143.86 | $145.72 | 937 621 |
| May 08, 2023 | $145.00 | $145.83 | $144.37 | $145.55 | 731 284 |
| May 05, 2023 | $144.66 | $145.18 | $142.83 | $144.61 | 973 261 |
| May 04, 2023 | $145.25 | $145.28 | $141.80 | $142.62 | 1 501 223 |
| May 03, 2023 | $146.38 | $149.00 | $145.54 | $145.73 | 1 692 308 |
| May 02, 2023 | $145.09 | $146.55 | $142.52 | $145.96 | 2 103 862 |
