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 |
| Jul 13, 2023 | $152.12 | $152.74 | $151.39 | $151.89 | 1 457 361 |
| Jul 12, 2023 | $153.55 | $154.12 | $150.90 | $151.03 | 1 669 448 |
| Jul 11, 2023 | $152.97 | $155.01 | $151.58 | $152.16 | 1 724 138 |
| Jul 10, 2023 | $148.25 | $152.15 | $148.25 | $152.14 | 2 431 710 |
| Jul 07, 2023 | $145.83 | $149.37 | $145.01 | $148.32 | 1 883 436 |
| Jul 06, 2023 | $142.89 | $145.81 | $142.50 | $145.70 | 1 916 851 |
| Jul 05, 2023 | $145.08 | $145.36 | $143.49 | $145.00 | 1 503 652 |
| Jul 03, 2023 | $144.49 | $146.03 | $144.16 | $145.48 | 903 854 |
| Jun 30, 2023 | $144.50 | $146.31 | $143.96 | $145.55 | 1 723 309 |
| Jun 29, 2023 | $140.99 | $144.64 | $140.99 | $143.92 | 1 988 817 |
| Jun 28, 2023 | $141.34 | $142.18 | $140.69 | $141.92 | 1 979 719 |
| Jun 27, 2023 | $138.96 | $141.49 | $137.74 | $141.35 | 1 455 042 |
| Jun 26, 2023 | $137.10 | $140.04 | $136.99 | $138.34 | 1 453 140 |
| Jun 23, 2023 | $138.83 | $139.00 | $136.76 | $137.11 | 3 840 900 |
| Jun 22, 2023 | $141.15 | $142.00 | $139.91 | $141.07 | 1 155 275 |
| Jun 21, 2023 | $139.57 | $142.15 | $139.18 | $141.15 | 1 909 038 |
| Jun 20, 2023 | $139.97 | $141.05 | $138.75 | $139.63 | 1 528 165 |
| Jun 16, 2023 | $142.24 | $142.46 | $139.94 | $140.81 | 2 668 561 |
| Jun 15, 2023 | $142.15 | $142.03 | $138.67 | $140.67 | 2 649 822 |
| Jun 14, 2023 | $143.72 | $144.40 | $141.67 | $143.55 | 1 286 457 |
| Jun 13, 2023 | $143.37 | $144.00 | $142.56 | $143.29 | 1 210 639 |
| Jun 12, 2023 | $142.72 | $142.72 | $140.84 | $142.67 | 1 074 486 |
| Jun 09, 2023 | $142.94 | $143.70 | $141.25 | $141.53 | 1 253 147 |
| Jun 08, 2023 | $142.35 | $143.00 | $141.00 | $142.88 | 1 238 838 |
| Jun 07, 2023 | $144.95 | $146.53 | $142.40 | $142.63 | 1 385 714 |
