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 |
| Dec 04, 2023 | $170.61 | $174.10 | $170.61 | $171.57 | 1 085 396 |
| Dec 01, 2023 | $167.72 | $171.52 | $167.72 | $170.84 | 1 473 443 |
| Nov 30, 2023 | $166.66 | $167.70 | $165.25 | $167.52 | 1 934 448 |
| Nov 29, 2023 | $168.24 | $168.47 | $166.38 | $166.66 | 1 136 927 |
| Nov 28, 2023 | $168.63 | $168.94 | $167.32 | $167.37 | 1 149 780 |
| Nov 27, 2023 | $169.47 | $170.67 | $168.45 | $168.77 | 1 648 236 |
| Nov 24, 2023 | $170.83 | $171.46 | $169.82 | $169.82 | 770 323 |
| Nov 22, 2023 | $171.34 | $172.39 | $170.65 | $171.05 | 922 539 |
| Nov 21, 2023 | $168.50 | $170.33 | $168.50 | $169.86 | 1 370 392 |
| Nov 20, 2023 | $168.61 | $169.41 | $167.47 | $169.17 | 1 075 646 |
| Nov 17, 2023 | $168.25 | $168.90 | $167.54 | $168.29 | 928 433 |
| Nov 16, 2023 | $165.23 | $167.21 | $164.93 | $167.17 | 969 932 |
| Nov 15, 2023 | $167.39 | $168.23 | $165.45 | $165.57 | 1 254 711 |
| Nov 14, 2023 | $164.90 | $167.51 | $164.25 | $167.03 | 1 445 821 |
| Nov 13, 2023 | $161.09 | $163.90 | $161.09 | $162.67 | 1 565 889 |
| Nov 10, 2023 | $158.37 | $162.27 | $157.64 | $161.80 | 1 523 922 |
| Nov 09, 2023 | $157.37 | $158.78 | $156.29 | $158.26 | 1 346 682 |
| Nov 08, 2023 | $158.41 | $158.68 | $156.06 | $156.91 | 1 100 697 |
| Nov 07, 2023 | $155.81 | $158.60 | $154.83 | $158.05 | 803 018 |
| Nov 06, 2023 | $157.51 | $157.63 | $155.41 | $156.32 | 1 362 596 |
| Nov 03, 2023 | $154.12 | $156.96 | $153.97 | $156.81 | 1 189 678 |
| Nov 02, 2023 | $151.06 | $152.75 | $148.25 | $152.62 | 1 743 146 |
| Nov 01, 2023 | $152.20 | $152.20 | $149.74 | $151.13 | 1 422 809 |
| Oct 31, 2023 | $150.56 | $152.58 | $150.30 | $151.53 | 998 361 |
| Oct 30, 2023 | $151.17 | $152.16 | $150.21 | $151.28 | 1 327 742 |
