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 |
| Sep 22, 2023 | $147.75 | $149.96 | $147.47 | $147.59 | 1 648 486 |
| Sep 21, 2023 | $150.85 | $151.18 | $147.64 | $147.71 | 1 582 286 |
| Sep 20, 2023 | $153.03 | $154.34 | $152.52 | $152.74 | 1 051 610 |
| Sep 19, 2023 | $152.99 | $153.23 | $151.50 | $152.15 | 1 717 205 |
| Sep 18, 2023 | $154.02 | $155.20 | $153.23 | $153.36 | 910 505 |
| Sep 15, 2023 | $155.95 | $156.69 | $153.90 | $154.41 | 1 555 111 |
| Sep 14, 2023 | $154.41 | $156.41 | $153.82 | $156.15 | 1 483 164 |
| Sep 13, 2023 | $155.29 | $155.56 | $152.89 | $153.39 | 2 287 683 |
| Sep 12, 2023 | $154.54 | $156.50 | $154.46 | $155.74 | 1 621 122 |
| Sep 11, 2023 | $155.00 | $156.57 | $153.83 | $154.74 | 2 289 084 |
| Sep 08, 2023 | $149.01 | $154.26 | $148.77 | $154.12 | 2 531 951 |
| Sep 07, 2023 | $148.60 | $148.82 | $147.25 | $148.36 | 1 485 251 |
| Sep 06, 2023 | $147.86 | $150.02 | $147.86 | $149.20 | 1 628 707 |
| Sep 05, 2023 | $150.61 | $150.43 | $147.69 | $148.58 | 1 342 071 |
| Sep 01, 2023 | $150.05 | $151.70 | $149.77 | $151.00 | 1 130 480 |
| Aug 31, 2023 | $150.69 | $151.26 | $148.57 | $148.65 | 2 454 203 |
| Aug 30, 2023 | $149.83 | $151.58 | $149.44 | $150.42 | 940 315 |
| Aug 29, 2023 | $148.32 | $150.12 | $147.29 | $149.83 | 1 472 209 |
| Aug 28, 2023 | $147.54 | $149.45 | $146.92 | $148.72 | 858 891 |
| Aug 25, 2023 | $147.34 | $148.03 | $146.42 | $147.02 | 1 003 095 |
| Aug 24, 2023 | $148.92 | $150.52 | $146.87 | $147.11 | 1 127 772 |
| Aug 23, 2023 | $149.94 | $150.54 | $149.16 | $149.87 | 1 233 795 |
| Aug 22, 2023 | $149.38 | $150.29 | $148.83 | $149.99 | 1 223 692 |
| Aug 21, 2023 | $150.80 | $151.85 | $148.29 | $149.00 | 1 477 993 |
| Aug 18, 2023 | $148.69 | $151.49 | $148.31 | $150.80 | 1 261 212 |
