Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
232.91
+5.52 (2.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 228.93 | 233.18 | 228.21 | 232.91 | 232.91 | 2.43% | 1,582,687 |
| Sep 25, 2024 | 228.68 | 228.94 | 226.52 | 227.39 | 227.39 | -0.47% | 1,029,999 |
| Sep 24, 2024 | 226.26 | 228.55 | 225.64 | 228.47 | 228.47 | 1.70% | 975,847 |
| Sep 23, 2024 | 224.73 | 225.33 | 222.01 | 224.66 | 224.66 | 0.01% | 912,016 |
| Sep 20, 2024 | 225.17 | 225.62 | 223.57 | 224.64 | 224.64 | -0.40% | 3,133,466 |
| Sep 19, 2024 | 225.03 | 225.82 | 223.16 | 225.54 | 225.54 | 2.06% | 1,599,179 |
| Sep 18, 2024 | 222.00 | 223.47 | 220.09 | 220.98 | 220.98 | 0.27% | 1,982,079 |
| Sep 17, 2024 | 219.50 | 220.79 | 218.02 | 220.38 | 220.38 | 1.05% | 1,403,235 |
| Sep 16, 2024 | 218.15 | 220.81 | 217.29 | 218.10 | 218.10 | 0.59% | 1,845,223 |
| Sep 13, 2024 | 216.70 | 217.89 | 215.75 | 216.82 | 216.82 | 0.32% | 1,241,543 |
| Sep 12, 2024 | 213.96 | 216.59 | 213.40 | 216.13 | 216.13 | 2.15% | 1,811,360 |
| Sep 11, 2024 | 210.21 | 211.97 | 207.06 | 211.58 | 211.58 | 0.44% | 2,262,130 |
| Sep 10, 2024 | 215.04 | 215.31 | 209.79 | 210.65 | 210.65 | -2.00% | 2,052,398 |
| Sep 9, 2024 | 214.75 | 217.43 | 214.48 | 214.94 | 214.94 | 0.86% | 1,654,333 |
| Sep 6, 2024 | 216.56 | 219.48 | 212.89 | 213.10 | 213.10 | -1.34% | 1,492,870 |
| Sep 5, 2024 | 214.81 | 216.48 | 213.28 | 216.00 | 216.00 | 0.82% | 1,273,887 |
| Sep 4, 2024 | 214.84 | 215.12 | 212.98 | 214.25 | 214.25 | -0.65% | 1,028,373 |
| Sep 3, 2024 | 219.07 | 220.01 | 214.46 | 215.65 | 215.65 | -1.82% | 1,581,400 |
| Aug 30, 2024 | 218.66 | 220.15 | 217.00 | 219.64 | 219.64 | 0.91% | 1,582,363 |
| Aug 29, 2024 | 219.42 | 220.46 | 217.31 | 217.66 | 217.66 | 0.27% | 1,196,117 |
| Aug 28, 2024 | 217.85 | 218.40 | 216.29 | 217.08 | 217.08 | -0.58% | 1,637,413 |
| Aug 27, 2024 | 215.25 | 219.25 | 214.22 | 218.34 | 218.34 | 1.42% | 1,005,359 |
| Aug 26, 2024 | 218.00 | 219.30 | 214.24 | 215.29 | 215.29 | -0.83% | 1,224,914 |
| Aug 23, 2024 | 216.25 | 218.57 | 216.25 | 217.09 | 217.09 | 0.58% | 976,308 |
| Aug 22, 2024 | 216.61 | 217.83 | 215.36 | 215.83 | 215.68 | -0.28% | 875,564 |
| Aug 21, 2024 | 213.46 | 216.56 | 213.01 | 216.43 | 216.28 | 1.89% | 1,323,714 |
| Aug 20, 2024 | 214.14 | 214.81 | 212.17 | 212.41 | 212.26 | -1.00% | 805,964 |
| Aug 19, 2024 | 212.70 | 215.44 | 212.33 | 214.55 | 214.40 | 0.98% | 1,118,420 |
| Aug 16, 2024 | 210.42 | 213.02 | 209.94 | 212.46 | 212.31 | 0.89% | 2,628,417 |
| Aug 15, 2024 | 209.44 | 211.26 | 209.09 | 210.59 | 210.45 | 1.35% | 1,951,102 |
| Aug 14, 2024 | 204.28 | 207.93 | 204.02 | 207.79 | 207.65 | 1.28% | 1,562,801 |
| Aug 13, 2024 | 206.52 | 206.67 | 204.55 | 205.16 | 205.02 | -0.21% | 1,528,369 |
| Aug 12, 2024 | 206.41 | 207.00 | 204.90 | 205.59 | 205.45 | -0.35% | 1,383,310 |
| Aug 9, 2024 | 205.20 | 208.26 | 204.51 | 206.32 | 206.18 | 0.62% | 1,210,582 |
| Aug 8, 2024 | 203.17 | 206.50 | 203.17 | 205.04 | 204.90 | 0.75% | 1,967,525 |
| Aug 7, 2024 | 207.64 | 208.64 | 201.11 | 203.52 | 203.38 | -1.74% | 3,470,002 |
| Aug 6, 2024 | 204.07 | 209.23 | 203.17 | 207.12 | 206.98 | 2.63% | 2,313,467 |
| Aug 5, 2024 | 199.67 | 202.84 | 197.65 | 201.82 | 201.68 | -1.53% | 2,470,524 |
| Aug 2, 2024 | 203.95 | 205.65 | 200.00 | 204.96 | 204.82 | -1.80% | 2,507,745 |
| Aug 1, 2024 | 214.66 | 215.16 | 206.61 | 208.71 | 208.57 | -2.78% | 2,863,391 |
| Jul 31, 2024 | 215.25 | 217.04 | 211.86 | 214.67 | 214.52 | -1.87% | 2,871,832 |
| Jul 30, 2024 | 218.68 | 221.42 | 218.09 | 218.76 | 218.61 | 0.43% | 1,230,894 |
| Jul 29, 2024 | 215.80 | 218.27 | 215.23 | 217.82 | 217.67 | 1.02% | 1,171,251 |
| Jul 26, 2024 | 215.06 | 217.09 | 213.78 | 215.61 | 215.46 | 1.14% | 1,615,572 |
| Jul 25, 2024 | 214.15 | 216.79 | 211.10 | 213.18 | 213.03 | -0.66% | 1,887,171 |
| Jul 24, 2024 | 219.30 | 219.66 | 214.21 | 214.60 | 214.45 | -2.75% | 1,365,377 |
| Jul 23, 2024 | 219.59 | 222.89 | 218.97 | 220.66 | 220.51 | 0.23% | 1,046,495 |
| Jul 22, 2024 | 218.91 | 220.69 | 215.56 | 220.15 | 220.00 | 0.44% | 1,189,570 |
| Jul 19, 2024 | 219.19 | 220.16 | 216.88 | 219.19 | 219.04 | 0.09% | 1,594,825 |
| Jul 18, 2024 | 219.27 | 221.38 | 217.51 | 219.00 | 218.85 | -0.36% | 1,287,283 |
| Jul 17, 2024 | 226.50 | 227.01 | 219.29 | 219.79 | 219.64 | -3.68% | 2,044,889 |
| Jul 16, 2024 | 224.00 | 229.03 | 224.00 | 228.19 | 228.03 | 2.33% | 1,648,071 |
| Jul 15, 2024 | 221.28 | 223.12 | 220.41 | 222.99 | 222.84 | 1.03% | 1,500,025 |
| Jul 12, 2024 | 217.88 | 222.42 | 216.54 | 220.72 | 220.57 | 1.78% | 1,794,914 |
| Jul 11, 2024 | 220.00 | 220.10 | 216.45 | 216.86 | 216.71 | -1.36% | 1,644,174 |
| Jul 10, 2024 | 214.23 | 220.00 | 214.23 | 219.85 | 219.70 | 2.14% | 1,777,834 |
| Jul 9, 2024 | 214.53 | 218.21 | 214.40 | 215.25 | 215.10 | 0.32% | 1,541,147 |
| Jul 8, 2024 | 215.40 | 216.34 | 213.19 | 214.57 | 214.42 | 0.07% | 1,172,156 |
| Jul 5, 2024 | 216.52 | 216.52 | 213.04 | 214.41 | 214.26 | -0.79% | 1,193,618 |
| Jul 3, 2024 | 216.29 | 217.26 | 215.35 | 216.12 | 215.97 | 0.24% | 734,403 |
| Jul 2, 2024 | 214.36 | 215.95 | 213.22 | 215.60 | 215.45 | 0.64% | 999,612 |
| Jul 1, 2024 | 218.73 | 218.83 | 212.44 | 214.23 | 214.08 | -1.82% | 1,573,834 |
| Jun 28, 2024 | 215.11 | 218.58 | 215.11 | 218.20 | 218.05 | 1.46% | 3,934,513 |
| Jun 27, 2024 | 213.53 | 215.52 | 212.70 | 215.07 | 214.92 | 0.95% | 1,728,763 |
| Jun 26, 2024 | 214.19 | 215.00 | 211.98 | 213.05 | 212.90 | -0.94% | 1,327,513 |
| Jun 25, 2024 | 217.71 | 218.42 | 214.20 | 215.08 | 214.93 | -0.90% | 1,367,775 |
| Jun 24, 2024 | 216.00 | 217.39 | 214.33 | 217.04 | 216.89 | 0.54% | 1,727,113 |
| Jun 21, 2024 | 217.50 | 217.60 | 213.98 | 215.88 | 215.73 | -0.89% | 2,129,363 |
| Jun 20, 2024 | 215.71 | 218.45 | 215.45 | 217.81 | 217.66 | 0.84% | 2,265,522 |
| Jun 18, 2024 | 215.00 | 216.90 | 213.88 | 216.00 | 215.85 | 0.64% | 1,689,406 |
| Jun 17, 2024 | 209.96 | 214.85 | 209.16 | 214.62 | 214.47 | 2.04% | 1,636,168 |
| Jun 14, 2024 | 210.14 | 210.61 | 207.81 | 210.32 | 210.18 | -0.62% | 1,192,413 |
| Jun 13, 2024 | 210.30 | 211.93 | 208.11 | 211.64 | 211.49 | 0.44% | 1,266,640 |
| Jun 12, 2024 | 207.22 | 211.06 | 207.14 | 210.71 | 210.57 | 2.35% | 1,609,468 |
| Jun 11, 2024 | 204.03 | 206.06 | 202.48 | 205.88 | 205.74 | 0.52% | 1,394,483 |
| Jun 10, 2024 | 201.57 | 205.34 | 201.51 | 204.82 | 204.68 | 1.31% | 1,535,230 |
| Jun 7, 2024 | 200.67 | 202.25 | 200.29 | 202.18 | 202.04 | 0.50% | 1,303,059 |
| Jun 6, 2024 | 202.60 | 204.52 | 200.05 | 201.17 | 201.03 | -0.70% | 1,466,605 |
| Jun 5, 2024 | 201.40 | 202.79 | 199.05 | 202.58 | 202.44 | 1.07% | 1,406,295 |
| Jun 4, 2024 | 197.02 | 201.75 | 197.02 | 200.44 | 200.30 | 1.15% | 2,258,563 |
| Jun 3, 2024 | 200.71 | 201.40 | 195.97 | 198.16 | 198.02 | -1.22% | 1,761,137 |
| May 31, 2024 | 197.35 | 200.81 | 196.29 | 200.60 | 200.46 | 2.07% | 3,477,200 |
| May 30, 2024 | 197.05 | 197.91 | 194.93 | 196.53 | 196.39 | 0.03% | 1,603,593 |
| May 29, 2024 | 198.39 | 198.39 | 195.42 | 196.48 | 196.34 | -1.76% | 1,864,914 |
| May 28, 2024 | 202.71 | 203.83 | 199.38 | 200.00 | 199.86 | -1.59% | 1,133,804 |
| May 24, 2024 | 200.86 | 203.36 | 200.35 | 203.24 | 203.10 | 1.60% | 1,429,944 |
| May 23, 2024 | 204.86 | 204.86 | 199.31 | 200.03 | 199.89 | -2.15% | 1,916,184 |
| May 22, 2024 | 205.34 | 207.59 | 202.52 | 204.43 | 204.29 | -0.67% | 3,077,375 |
| May 21, 2024 | 205.31 | 206.27 | 203.57 | 205.80 | 205.66 | 0.11% | 1,699,570 |
| May 20, 2024 | 204.43 | 207.15 | 204.43 | 205.57 | 205.43 | 0.68% | 1,131,515 |
| May 17, 2024 | 206.50 | 206.91 | 204.13 | 204.19 | 204.05 | -0.78% | 899,687 |
| May 16, 2024 | 204.77 | 206.84 | 204.08 | 205.79 | 205.65 | 0.60% | 1,511,341 |
| May 15, 2024 | 205.17 | 207.66 | 204.01 | 204.57 | 204.28 | -0.36% | 2,111,885 |
| May 14, 2024 | 205.96 | 206.49 | 203.03 | 205.30 | 205.01 | -0.38% | 2,096,698 |
| May 13, 2024 | 208.63 | 209.00 | 205.01 | 206.09 | 205.80 | -0.96% | 1,912,528 |
| May 10, 2024 | 204.80 | 208.33 | 204.48 | 208.08 | 207.79 | 2.26% | 2,431,271 |
| May 9, 2024 | 198.73 | 203.73 | 197.17 | 203.48 | 203.19 | 1.54% | 1,477,049 |
| May 8, 2024 | 199.00 | 200.64 | 198.49 | 200.39 | 200.11 | 0.34% | 990,947 |
| May 7, 2024 | 200.30 | 201.47 | 199.09 | 199.71 | 199.43 | -0.19% | 902,072 |
| May 6, 2024 | 198.58 | 200.28 | 198.27 | 200.10 | 199.82 | 1.30% | 903,997 |