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 |
| Oct 27, 2023 | $149.78 | $152.04 | $148.42 | $149.17 | 1 701 516 |
| Oct 26, 2023 | $151.92 | $151.99 | $148.45 | $148.47 | 2 144 095 |
| Oct 25, 2023 | $149.00 | $152.78 | $147.61 | $150.75 | 2 414 659 |
| Oct 24, 2023 | $148.87 | $150.24 | $147.65 | $149.65 | 2 067 320 |
| Oct 23, 2023 | $148.27 | $149.40 | $146.36 | $147.86 | 1 670 998 |
| Oct 20, 2023 | $149.41 | $150.15 | $147.50 | $147.57 | 1 726 115 |
| Oct 19, 2023 | $152.76 | $153.74 | $150.21 | $150.31 | 1 387 294 |
| Oct 18, 2023 | $153.79 | $154.70 | $151.73 | $152.28 | 1 992 847 |
| Oct 17, 2023 | $153.61 | $155.73 | $152.76 | $154.83 | 2 122 043 |
| Oct 16, 2023 | $151.88 | $154.35 | $150.83 | $153.80 | 1 677 003 |
| Oct 13, 2023 | $152.55 | $154.00 | $149.67 | $149.98 | 1 358 555 |
| Oct 12, 2023 | $154.29 | $154.29 | $151.84 | $153.00 | 1 349 152 |
| Oct 11, 2023 | $153.60 | $154.04 | $151.56 | $153.69 | 1 287 596 |
| Oct 10, 2023 | $151.52 | $154.38 | $151.29 | $153.07 | 1 596 545 |
| Oct 09, 2023 | $149.29 | $150.08 | $146.35 | $149.68 | 1 430 462 |
| Oct 06, 2023 | $149.00 | $152.10 | $148.53 | $151.39 | 1 417 538 |
| Oct 05, 2023 | $151.31 | $152.08 | $148.39 | $149.83 | 1 472 507 |
| Oct 04, 2023 | $147.14 | $151.54 | $147.58 | $151.00 | 1 456 795 |
| Oct 03, 2023 | $148.17 | $149.08 | $146.41 | $146.77 | 1 594 784 |
| Oct 02, 2023 | $148.97 | $149.62 | $147.45 | $149.22 | 1 501 140 |
| Sep 29, 2023 | $154.01 | $154.42 | $148.88 | $150.18 | 1 768 626 |
| Sep 28, 2023 | $149.72 | $154.19 | $149.72 | $153.67 | 2 457 224 |
| Sep 27, 2023 | $148.05 | $150.05 | $147.29 | $149.36 | 2 626 089 |
| Sep 26, 2023 | $147.11 | $149.38 | $147.00 | $147.34 | 1 609 958 |
| Sep 25, 2023 | $146.54 | $148.68 | $146.00 | $147.81 | 1 494 864 |
