Hilton Worldwide Holdings Inc (HLT) Historical Stock Data
251.02 ↑0.55 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLT is up 0.00% a day on average. There have been 15 days where Hilton Worldwide Holdings Inc closed green and 15 days where HLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 251.73 | 251.02 | ↓$0.71 (-0.28%) | 249.58 | 251.87 | 1.30M |
| 2024-12-02 | 253.44 | 250.47 | ↓$2.97 (-1.17%) | 249.61 | 254.42 | 1.26M |
| 2024-11-29 | 251.46 | 253.44 | ↑$1.98 (0.79%) | 251.14 | 254.75 | 869.44K |
| 2024-11-27 | 250.96 | 250.42 | ↓$0.54 (-0.22%) | 249.72 | 252.65 | 1.26M |
| 2024-11-26 | 253.73 | 253.00 | ↓$0.73 (-0.29%) | 251.94 | 254.51 | 1.11M |
| 2024-11-25 | 255.01 | 253.63 | ↓$1.38 (-0.54%) | 253.10 | 255.48 | 2.02M |
| 2024-11-22 | 251.86 | 253.00 | ↑$1.14 (0.45%) | 251.28 | 253.81 | 1.29M |
| 2024-11-21 | 251.02 | 251.83 | ↑$0.81 (0.32%) | 249.78 | 252.41 | 1.17M |
| 2024-11-20 | 250.00 | 250.14 | ↑$0.14 (0.06%) | 248.13 | 250.60 | 787.50K |
| 2024-11-19 | 246.30 | 249.76 | ↑$3.46 (1.40%) | 245.74 | 250.18 | 0.94M |
| 2024-11-18 | 248.14 | 249.04 | ↑$0.90 (0.36%) | 247.48 | 249.85 | 1M |
| 2024-11-15 | 249.29 | 248.41 | ↓$0.88 (-0.35%) | 246.96 | 250.80 | 1.85M |
| 2024-11-14 | 254.41 | 250.04 | ↓$4.37 (-1.72%) | 249.96 | 255.86 | 1.40M |
| 2024-11-13 | 250.13 | 252.65 | ↑$2.52 (1.01%) | 249.92 | 254.06 | 1.23M |
| 2024-11-12 | 249.69 | 250.60 | ↑$0.91 (0.36%) | 249.13 | 251.44 | 0.94M |
| 2024-11-11 | 249.59 | 250.36 | ↑$0.77 (0.31%) | 249.08 | 252.35 | 1.21M |
| 2024-11-08 | 246.54 | 247.65 | ↑$1.11 (0.45%) | 246.30 | 249.16 | 2.23M |
| 2024-11-07 | 246.43 | 246.23 | ↓$0.20 (-0.08%) | 244.75 | 247.73 | 1.46M |
| 2024-11-06 | 244.86 | 246.43 | ↑$1.57 (0.64%) | 243.21 | 249.36 | 2.47M |
| 2024-11-05 | 233.82 | 235.65 | ↑$1.83 (0.78%) | 233.43 | 236.54 | 1.11M |
| 2024-11-04 | 235.28 | 233.40 | ↓$1.88 (-0.80%) | 232.70 | 235.71 | 1.41M |
| 2024-11-01 | 234.85 | 236.47 | ↑$1.62 (0.69%) | 234.85 | 238.89 | 1.03M |
| 2024-10-31 | 238.47 | 234.85 | ↓$3.62 (-1.52%) | 234.54 | 241.24 | 1.75M |
| 2024-10-30 | 238.59 | 238.41 | ↓$0.18 (-0.08%) | 237.89 | 240.82 | 1.76M |
| 2024-10-29 | 236.50 | 239.15 | ↑$2.65 (1.12%) | 236.50 | 239.96 | 1.06M |
| 2024-10-28 | 237.91 | 237.17 | ↓$0.74 (-0.31%) | 235.56 | 237.92 | 1.06M |
| 2024-10-25 | 237.32 | 236.11 | ↓$1.21 (-0.51%) | 235.03 | 237.34 | 1.05M |
| 2024-10-24 | 233.10 | 235.21 | ↑$2.11 (0.91%) | 232.26 | 236.60 | 1.60M |
| 2024-10-23 | 237.50 | 233.50 | ↓$4.00 (-1.68%) | 231.13 | 237.50 | 2.60M |
| 2024-10-22 | 238.14 | 238.13 | ↓$0.01 (0.00%) | 236.78 | 239.06 | 1.84M |
Create an account or log in to view more rows.
$HLT Burn burn burn
$HLT LOL
$HLT the end is near
$HLT make it rain
let’s see some green
$HLT i am trading for a better future!
$HLT added!
$HLT headed back to all time highs shortly
$HLT Momentum is building...
$HLT to the moon!!! lfG
$HLT It's happening!