HILTON WORLDWIDE HOLDINGS, INC.
(NYSE:HLT)
213.27 USD -1.08 (-0.50%)
Delayed Price / Updated:
2:33 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for HLT -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$215.14 |
$212.34 |
$214.34 |
1,225,204 |
+0.61% |
03/26/2024 |
$213.74 |
$212.26 |
$213.04 |
1,482,696 |
+1.39% |
03/25/2024 |
$211.22 |
$208.85 |
$210.12 |
1,176,440 |
-0.56% |
03/22/2024 |
$211.70 |
$210.46 |
$211.30 |
1,045,660 |
+0.36% |
03/21/2024 |
$211.86 |
$210.25 |
$210.55 |
1,462,614 |
+0.02% |
03/20/2024 |
$211.53 |
$207.97 |
$210.51 |
1,340,395 |
+1.15% |
03/19/2024 |
$208.77 |
$207.06 |
$208.12 |
1,038,471 |
+0.78% |
03/18/2024 |
$207.96 |
$205.01 |
$206.50 |
2,349,424 |
+0.90% |
03/15/2024 |
$207.19 |
$203.91 |
$204.66 |
3,029,481 |
-1.09% |
03/14/2024 |
$209.71 |
$206.15 |
$206.92 |
1,741,987 |
-0.77% |
03/13/2024 |
$209.13 |
$206.56 |
$208.53 |
1,272,601 |
+0.72% |
03/12/2024 |
$207.94 |
$204.91 |
$207.03 |
973,625 |
+1.39% |
03/11/2024 |
$205.64 |
$202.78 |
$204.19 |
840,793 |
-0.74% |
03/08/2024 |
$206.64 |
$204.03 |
$205.71 |
932,289 |
+0.38% |
03/07/2024 |
$205.24 |
$203.30 |
$204.94 |
1,115,395 |
+0.65% |
03/06/2024 |
$206.65 |
$203.48 |
$203.61 |
1,277,961 |
-0.10% |
03/05/2024 |
$203.95 |
$200.85 |
$203.81 |
1,396,370 |
+0.69% |
03/04/2024 |
$204.91 |
$202.03 |
$202.41 |
1,170,060 |
-1.21% |
03/01/2024 |
$205.38 |
$202.50 |
$204.88 |
1,272,595 |
+0.27% |
02/29/2024 |
$205.04 |
$202.53 |
$204.32 |
3,012,440 |
-4.67% |