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 |
| Mar 22, 2024 | $210.53 | $211.69 | $210.46 | $211.30 | 801 326 |
| Mar 21, 2024 | $211.44 | $211.86 | $210.25 | $210.55 | 1 459 472 |
| Mar 20, 2024 | $208.59 | $211.53 | $207.97 | $210.51 | 1 325 624 |
| Mar 19, 2024 | $207.29 | $208.77 | $207.07 | $208.12 | 757 174 |
| Mar 18, 2024 | $206.09 | $207.96 | $205.01 | $206.50 | 2 347 701 |
| Mar 15, 2024 | $204.71 | $207.17 | $203.91 | $204.66 | 1 656 328 |
| Mar 14, 2024 | $209.56 | $209.71 | $206.15 | $206.92 | 1 262 577 |
| Mar 13, 2024 | $207.34 | $209.13 | $206.56 | $208.53 | 947 413 |
| Mar 12, 2024 | $205.20 | $207.94 | $205.02 | $207.03 | 973 594 |
| Mar 11, 2024 | $205.40 | $205.64 | $202.78 | $204.19 | 721 607 |
| Mar 08, 2024 | $204.28 | $206.62 | $204.08 | $205.71 | 663 525 |
| Mar 07, 2024 | $204.78 | $205.24 | $203.30 | $204.94 | 1 009 200 |
| Mar 06, 2024 | $204.11 | $206.65 | $203.48 | $203.61 | 970 913 |
| Mar 05, 2024 | $202.11 | $203.95 | $200.87 | $203.81 | 1 080 874 |
| Mar 04, 2024 | $204.53 | $204.91 | $202.03 | $202.41 | 990 888 |
| Mar 01, 2024 | $203.95 | $205.38 | $202.50 | $204.88 | 1 272 589 |
| Feb 29, 2024 | $203.75 | $205.04 | $202.57 | $204.32 | 1 498 519 |
| Feb 28, 2024 | $202.90 | $205.50 | $202.90 | $203.96 | 1 165 648 |
| Feb 27, 2024 | $203.01 | $204.10 | $202.66 | $203.59 | 724 930 |
| Feb 26, 2024 | $204.54 | $204.87 | $202.50 | $203.01 | 820 045 |
| Feb 23, 2024 | $202.11 | $204.84 | $202.01 | $204.54 | 1 517 049 |
| Feb 22, 2024 | $200.73 | $203.91 | $200.66 | $202.45 | 1 299 105 |
| Feb 21, 2024 | $196.99 | $199.35 | $196.68 | $199.04 | 1 142 589 |
| Feb 20, 2024 | $198.10 | $198.93 | $196.72 | $197.09 | 1 215 245 |
| Feb 16, 2024 | $195.49 | $198.05 | $194.87 | $197.57 | 1 506 099 |
