Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilton Worldwide Holdings Inc. Common Stock (NY: HLT )

228.40 -3.43 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 234.87 235.35 225.18 228.40 3,361,480 -3.43(-1.48%)
Mar 11, 2025 236.76 238.46 229.16 231.83 4,594,942 -7.07(-2.96%)
Mar 10, 2025 242.63 243.26 237.10 238.90 3,351,463 -8.24(-3.33%)
Mar 07, 2025 250.11 250.11 242.22 247.14 2,219,326 -3.98(-1.58%)
Mar 06, 2025 255.08 256.21 250.32 251.12 1,713,279 -8.37(-3.23%)
Mar 05, 2025 259.55 260.74 255.72 259.49 1,284,503 -0.07(-0.03%)
Mar 04, 2025 259.69 262.81 255.59 259.56 1,950,127 -4.02(-1.53%)
Mar 03, 2025 264.90 267.88 260.99 263.58 1,119,330 -1.38(-0.52%)
Feb 28, 2025 260.18 265.26 259.95 264.96 1,715,066 +5.86(+2.26%)
Feb 27, 2025 260.96 263.62 258.37 259.10 1,004,096 -0.86(-0.33%)
Feb 26, 2025 260.14 262.80 259.17 259.96 1,235,096 +2.01(+0.78%)
Feb 25, 2025 259.95 259.95 254.17 257.95 1,304,909 -0.95(-0.37%)
Feb 24, 2025 262.08 264.67 258.10 258.90 1,423,404 -0.59(-0.23%)
Feb 21, 2025 268.56 269.84 256.80 259.49 1,797,438 -8.17(-3.05%)
Feb 20, 2025 269.55 269.66 264.98 267.66 1,112,368 -1.70(-0.63%)
Feb 19, 2025 267.58 270.71 266.33 269.36 1,552,499 +0.64(+0.24%)
Feb 18, 2025 265.63 269.15 262.83 268.72 1,792,076 +3.00(+1.13%)
Feb 14, 2025 270.63 270.85 264.56 265.72 1,700,241 -3.65(-1.35%)
Feb 13, 2025 275.07 275.07 267.62 269.37 1,547,786 -3.93(-1.44%)
Feb 12, 2025 268.03 274.38 268.02 273.30 1,842,748 +4.33(+1.61%)
Feb 11, 2025 263.35 270.74 262.85 268.97 2,046,157 +1.64(+0.61%)
Feb 10, 2025 270.96 271.32 265.29 267.33 1,392,942 -2.21(-0.82%)
Feb 07, 2025 269.92 274.03 268.06 269.54 1,640,537 -0.70(-0.26%)
Feb 06, 2025 257.54 273.63 257.54 270.24 3,759,966 +12.53(+4.86%)
Feb 05, 2025 258.60 260.64 256.69 257.71 2,107,924 -0.89(-0.34%)
Feb 04, 2025 256.97 259.06 255.93 258.60 1,187,972 +2.47(+0.96%)
Feb 03, 2025 251.81 257.26 250.52 256.13 1,167,814 +0.20(+0.08%)
Jan 31, 2025 257.21 258.17 255.36 255.93 1,889,373 -0.72(-0.28%)
Jan 30, 2025 255.24 257.94 255.24 256.65 1,020,061 +2.86(+1.13%)
Jan 29, 2025 254.01 255.59 252.33 253.79 1,443,664 +0.27(+0.11%)
Jan 28, 2025 249.97 254.71 249.41 253.52 1,579,660 +3.94(+1.58%)
Jan 27, 2025 245.21 249.82 245.19 249.58 1,176,207 +1.99(+0.80%)
Jan 24, 2025 249.98 250.25 246.86 247.59 1,062,266 -2.38(-0.95%)
Jan 23, 2025 247.92 250.44 246.26 249.97 1,222,545 +2.11(+0.85%)
Jan 22, 2025 247.61 249.85 246.66 247.86 1,347,715 +0.50(+0.20%)
Jan 21, 2025 247.47 248.82 244.67 247.36 2,012,821 +0.89(+0.36%)
Jan 17, 2025 248.17 248.46 246.34 246.47 1,370,015 -0.04(-0.02%)
Jan 16, 2025 244.32 248.05 244.32 246.51 2,290,951 +2.73(+1.12%)
Jan 15, 2025 248.85 249.31 242.68 243.78 1,816,078 -1.05(-0.43%)
Jan 14, 2025 243.89 245.60 241.72 244.83 1,032,932 +3.50(+1.45%)
Jan 13, 2025 238.85 242.20 238.57 241.34 1,180,315 +0.78(+0.32%)
Jan 10, 2025 242.14 244.73 239.88 240.56 1,388,139 -2.61(-1.07%)
Jan 08, 2025 241.43 244.13 241.43 243.16 1,125,558 +1.92(+0.80%)
Jan 07, 2025 243.20 244.14 239.95 241.25 1,168,500 -2.17(-0.89%)
Jan 06, 2025 246.46 246.80 242.47 243.41 1,335,507 -2.97(-1.20%)
Jan 03, 2025 245.86 246.73 243.52 246.38 828,229 +1.40(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.