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 |
| Feb 15, 2024 | $193.50 | $196.56 | $193.43 | $196.16 | 1 337 766 |
| Feb 14, 2024 | $190.85 | $192.77 | $189.77 | $192.70 | 1 161 963 |
| Feb 13, 2024 | $190.21 | $190.76 | $187.00 | $190.11 | 2 041 760 |
| Feb 12, 2024 | $191.97 | $193.84 | $191.76 | $193.57 | 1 059 208 |
| Feb 09, 2024 | $193.74 | $194.02 | $191.68 | $192.16 | 1 330 007 |
| Feb 08, 2024 | $197.63 | $197.94 | $191.95 | $194.55 | 1 546 530 |
| Feb 07, 2024 | $192.50 | $198.15 | $191.29 | $196.03 | 1 444 336 |
| Feb 06, 2024 | $193.93 | $194.80 | $191.93 | $194.62 | 1 877 604 |
| Feb 05, 2024 | $194.19 | $194.33 | $192.00 | $193.67 | 1 483 214 |
| Feb 02, 2024 | $193.60 | $196.18 | $192.44 | $195.01 | 1 624 591 |
| Feb 01, 2024 | $191.80 | $193.74 | $190.27 | $193.72 | 1 308 211 |
| Jan 31, 2024 | $194.00 | $194.01 | $190.80 | $190.96 | 1 479 052 |
| Jan 30, 2024 | $192.57 | $195.12 | $192.49 | $194.18 | 987 245 |
| Jan 29, 2024 | $192.42 | $193.19 | $191.15 | $193.17 | 1 198 845 |
| Jan 26, 2024 | $191.49 | $193.15 | $191.05 | $192.63 | 1 676 712 |
| Jan 25, 2024 | $189.43 | $192.04 | $189.43 | $191.77 | 1 458 318 |
| Jan 24, 2024 | $188.43 | $189.01 | $187.19 | $187.57 | 1 453 082 |
| Jan 23, 2024 | $188.35 | $189.32 | $187.10 | $187.38 | 1 146 892 |
| Jan 22, 2024 | $187.99 | $189.84 | $187.85 | $188.45 | 1 074 742 |
| Jan 19, 2024 | $186.25 | $187.60 | $185.02 | $187.38 | 1 469 797 |
| Jan 18, 2024 | $184.19 | $186.01 | $182.87 | $185.71 | 1 325 978 |
| Jan 17, 2024 | $181.19 | $183.76 | $181.19 | $183.52 | 1 087 444 |
| Jan 16, 2024 | $181.00 | $182.64 | $181.00 | $182.39 | 1 210 472 |
| Jan 12, 2024 | $182.54 | $182.80 | $180.62 | $182.16 | 1 197 350 |
| Jan 11, 2024 | $182.72 | $183.42 | $181.52 | $182.15 | 1 038 059 |
