HLT - Hilton Worldwide Holdings Inc.
243.18
1.530 0.629%
Share volume: 1,772,026
Last Updated: 05-08-2025
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$241.65
1.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $242.90 | $242.90 | $246.10 | $246.10 | $241.49 | $241.49 | $243.18 | $243.18 | 1,772,026 | $1,772,026.00 |
| 05-07-2025 | $238.07 | $238.07 | $244.38 | $244.38 | $237.57 | $237.57 | $241.65 | $241.65 | 2,099,889 | $2,099,889.00 |
| 05-06-2025 | $238.00 | $238.00 | $239.93 | $239.93 | $235.99 | $235.99 | $236.59 | $236.59 | 1,777,567 | $1,777,567.00 |
| 05-05-2025 | $238.41 | $238.41 | $241.37 | $241.37 | $237.54 | $237.54 | $238.96 | $238.96 | 1,593,221 | $1,593,221.00 |
| 05-02-2025 | $235.20 | $235.20 | $241.52 | $241.52 | $235.20 | $235.20 | $240.90 | $240.90 | 2,992,458 | $2,992,458.00 |
| 05-01-2025 | $226.91 | $226.91 | $235.79 | $235.79 | $226.91 | $226.91 | $234.09 | $234.09 | 3,868,928 | $3,868,928.00 |
| 04-30-2025 | $223.04 | $223.04 | $225.83 | $225.83 | $217.05 | $217.05 | $225.48 | $225.48 | 2,455,079 | $2,455,079.00 |
| 04-29-2025 | $224.60 | $224.60 | $227.64 | $227.64 | $221.60 | $221.60 | $226.41 | $226.41 | 3,078,966 | $3,078,966.00 |
| 04-28-2025 | $220.91 | $220.91 | $225.18 | $225.18 | $219.23 | $219.23 | $221.60 | $221.60 | 2,705,241 | $2,705,241.00 |
| 04-25-2025 | $219.56 | $219.56 | $221.27 | $221.27 | $217.24 | $217.24 | $219.62 | $219.62 | 1,591,648 | $1,591,648.00 |
