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 |
| Jan 10, 2024 | $181.71 | $183.22 | $181.62 | $182.52 | 1 226 866 |
| Jan 09, 2024 | $179.77 | $181.93 | $179.77 | $181.65 | 1 061 406 |
| Jan 08, 2024 | $180.68 | $182.54 | $179.64 | $182.20 | 1 514 066 |
| Jan 05, 2024 | $178.23 | $181.64 | $178.23 | $180.50 | 1 075 045 |
| Jan 04, 2024 | $179.93 | $180.73 | $178.68 | $178.75 | 1 189 100 |
| Jan 03, 2024 | $179.35 | $180.38 | $178.46 | $178.92 | 1 115 790 |
| Jan 02, 2024 | $181.30 | $183.43 | $179.20 | $180.07 | 1 266 459 |
| Dec 29, 2023 | $182.34 | $183.51 | $181.32 | $182.09 | 1 242 987 |
| Dec 28, 2023 | $181.54 | $182.15 | $181.22 | $181.74 | 675 221 |
| Dec 27, 2023 | $181.20 | $181.70 | $180.39 | $181.52 | 654 368 |
| Dec 26, 2023 | $181.00 | $181.70 | $180.40 | $181.21 | 604 364 |
| Dec 22, 2023 | $181.84 | $182.69 | $180.53 | $181.51 | 709 080 |
| Dec 21, 2023 | $179.00 | $181.56 | $179.00 | $181.52 | 958 605 |
| Dec 20, 2023 | $178.62 | $179.63 | $177.37 | $177.67 | 1 235 660 |
| Dec 19, 2023 | $179.06 | $180.48 | $178.96 | $179.74 | 1 448 148 |
| Dec 18, 2023 | $177.51 | $178.50 | $176.89 | $178.49 | 1 380 614 |
| Dec 15, 2023 | $175.95 | $177.75 | $175.87 | $177.23 | 1 467 390 |
| Dec 14, 2023 | $179.10 | $179.78 | $175.80 | $176.76 | 2 296 000 |
| Dec 13, 2023 | $178.67 | $179.30 | $177.33 | $178.09 | 1 206 484 |
| Dec 12, 2023 | $177.11 | $178.91 | $176.89 | $178.58 | 2 014 927 |
| Dec 11, 2023 | $172.62 | $178.12 | $172.62 | $177.01 | 1 999 261 |
| Dec 08, 2023 | $170.82 | $171.65 | $170.28 | $171.33 | 1 194 241 |
| Dec 07, 2023 | $168.29 | $170.47 | $168.29 | $170.43 | 1 370 926 |
| Dec 06, 2023 | $169.09 | $169.82 | $167.95 | $168.06 | 1 190 724 |
| Dec 05, 2023 | $169.73 | $170.60 | $166.92 | $167.43 | 1 760 843 |
