HLT - Hilton Worldwide Holdings Inc.
221.78
-6.620 -2.985%
Share volume: 4,296,898
Last Updated: 03-13-2025
Restaurants, Hotels, Motels/Hotels & Motels:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$228.40
-6.62
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $227.43 | $227.43 | $227.87 | $227.87 | $220.69 | $220.69 | $221.78 | $221.78 | 4,296,898 | $4,296,898.00 |
| 03-12-2025 | $234.87 | $234.87 | $235.35 | $235.35 | $225.18 | $225.18 | $228.40 | $228.40 | 3,361,478 | $3,361,478.00 |
| 03-11-2025 | $236.76 | $236.76 | $238.46 | $238.46 | $229.16 | $229.16 | $231.83 | $231.83 | 4,283,243 | $4,283,243.00 |
| 03-10-2025 | $242.63 | $242.63 | $243.27 | $243.27 | $237.10 | $237.10 | $238.90 | $238.90 | 3,351,574 | $3,351,574.00 |
| 03-07-2025 | $250.11 | $250.11 | $250.11 | $250.11 | $242.23 | $242.23 | $247.14 | $247.14 | 2,219,324 | $2,219,324.00 |
| 03-06-2025 | $255.08 | $255.08 | $256.22 | $256.22 | $250.32 | $250.32 | $251.12 | $251.12 | 1,704,645 | $1,704,645.00 |
| 03-05-2025 | $259.55 | $259.55 | $260.74 | $260.74 | $255.72 | $255.72 | $259.49 | $259.49 | 1,284,562 | $1,284,562.00 |
| 03-04-2025 | $259.69 | $259.69 | $262.81 | $262.81 | $255.59 | $255.59 | $259.56 | $259.56 | 1,950,230 | $1,950,230.00 |
| 03-03-2025 | $264.90 | $264.90 | $267.89 | $267.89 | $260.99 | $260.99 | $263.58 | $263.58 | 1,119,448 | $1,119,448.00 |
| 02-28-2025 | $260.18 | $260.18 | $265.26 | $265.26 | $259.95 | $259.95 | $264.96 | $264.96 | 1,715,065 | $1,672,245.00 |