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 |
| Aug 17, 2023 | $154.50 | $154.53 | $149.68 | $149.79 | 2 094 577 |
| Aug 16, 2023 | $152.97 | $154.65 | $152.87 | $153.70 | 1 577 376 |
| Aug 15, 2023 | $154.63 | $155.33 | $153.38 | $153.66 | 1 192 687 |
| Aug 14, 2023 | $154.42 | $155.52 | $153.83 | $155.32 | 1 171 114 |
| Aug 11, 2023 | $154.47 | $155.32 | $153.74 | $154.84 | 1 270 936 |
| Aug 10, 2023 | $155.73 | $157.13 | $154.93 | $155.38 | 1 569 122 |
| Aug 09, 2023 | $154.29 | $155.27 | $153.08 | $154.19 | 1 201 629 |
| Aug 08, 2023 | $152.40 | $154.08 | $152.00 | $153.73 | 1 192 729 |
| Aug 07, 2023 | $151.53 | $153.57 | $151.59 | $153.48 | 1 125 385 |
| Aug 04, 2023 | $151.99 | $154.11 | $150.62 | $151.35 | 1 155 034 |
| Aug 03, 2023 | $150.81 | $151.28 | $148.26 | $150.66 | 2 145 933 |
| Aug 02, 2023 | $153.40 | $155.68 | $153.09 | $153.24 | 1 174 501 |
| Aug 01, 2023 | $154.70 | $156.44 | $153.90 | $154.57 | 1 414 408 |
| Jul 31, 2023 | $154.87 | $156.30 | $154.01 | $155.49 | 1 430 644 |
| Jul 28, 2023 | $153.89 | $155.16 | $153.27 | $154.17 | 2 246 118 |
| Jul 27, 2023 | $152.10 | $154.19 | $151.09 | $152.64 | 2 121 878 |
| Jul 26, 2023 | $151.70 | $153.21 | $147.94 | $150.26 | 4 455 641 |
| Jul 25, 2023 | $147.68 | $151.42 | $147.21 | $151.13 | 3 922 019 |
| Jul 24, 2023 | $151.54 | $151.75 | $149.37 | $150.46 | 1 536 776 |
| Jul 21, 2023 | $150.48 | $152.77 | $150.48 | $151.84 | 1 378 730 |
| Jul 20, 2023 | $148.70 | $150.46 | $148.57 | $149.29 | 1 393 665 |
| Jul 19, 2023 | $149.77 | $149.97 | $148.61 | $148.92 | 1 489 911 |
| Jul 18, 2023 | $148.16 | $150.62 | $148.16 | $149.97 | 1 717 624 |
| Jul 17, 2023 | $147.03 | $150.07 | $147.03 | $149.00 | 1 663 766 |
| Jul 14, 2023 | $151.82 | $151.43 | $147.53 | $147.78 | 2 492 280 |
