Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hilton Worldwide Holdings Inc. logo
HLT
Hilton Worldwide Holdings Inc.
20:00:03
348.84 $
0.0000 (%0.00)
Previous Close: 349.3
Day Low₺346.97
Day High₺356.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HLT: Hilton Worldwide Holdings Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.7549
CLOSE 127.8749

Low

LOW 98.57

High

HIGH 156.97
DATEOPENHIGHLOWCLOSE
01/04/2021110.97111.31106.01107.46
01/05/2021107109.08106.88107.95
01/06/2021108.07112.08108.06110.77
01/07/2021111.45113.89111.25113.29
01/08/2021113.92115.67113.03114.16
01/11/2021112.49113.71111.32113.18
01/12/2021113.18114.09112.13112.33
01/13/2021112.28113.18110.65111.87
01/14/2021112.56113.68111.11112.11
01/15/2021111.43111.64108.07108.41
01/19/2021108.41109.51107.59107.93
01/20/2021108.02108.59105.81107.7
01/21/2021107.68109.92107.14108.82
01/22/2021107.51107.89104.67104.96
01/25/2021104.1105.73102.59105.12
01/26/2021105.73106.27104.61104.67
01/27/2021102.95103.8298.5798.67
01/28/2021100.88104.84100.88104
01/29/2021103.23103.2499.02101.39
02/01/2021102.38103.82101.84101.92
02/02/2021103.18107.05102.73105.79
02/03/2021105.81108.32105.7106.6
02/04/2021107.39110.53107.34110.52
02/05/2021111.3112.6110.34111.67
02/08/2021112.69113.16110.62112.32
02/09/2021112.24112.51110.18110.35
02/10/2021110.17110.49108.81109.34
02/11/2021110.14111.17108.72109.5
02/12/2021109.12112.41108.87112.14
02/16/2021112.83114.02112113.61
02/17/2021110.83115.33108.81111.43
02/18/2021108.97115.21108.5114.12
02/19/2021114.96117.79114.51116.91
02/22/2021118.75122.13117.54119.96
02/23/2021121.58122.31118.29121.95
02/24/2021123.35127.48122.38127.26
02/25/2021127.76128.16121.09122.98
02/26/2021123.59124.58120.14123.68
03/01/2021125.72125.85122.8123.76
03/02/2021123.9125.09122.5124.25
03/03/2021124.25125.84123.13123.13
03/04/2021123.25123.32117120.72
03/05/2021121.9122.93116.44122.87
03/08/2021123.52126.76122.02125.41
03/09/2021126.97126.97123.61124.12
03/10/2021124.39125.98122.8124.51
03/11/2021124.56126.2123.32124.66
03/12/2021125.32126.58124.34126.1
03/15/2021126.96128.92125.07127.26
03/16/2021127.39127.78123.77123.96
03/17/2021123.5127.62123.45127.14
03/18/2021126.57128.68125.1125.64
03/19/2021125125.92122.14124.39
03/22/2021124.51124.83122.4122.92
03/23/2021122.16122.6118.2118.9
03/24/2021119.83121.65118.47118.5
03/25/2021117.54120.78116.15120.4
03/26/2021121.08121.61118.92121.12
03/29/2021120.93121.34118.11119.05
03/30/2021118.95122.61118.69122.06
03/31/2021122.31122.82120.84120.92
04/01/2021121.9122.1120.38121.65
04/05/2021123.12126.1122.99125.4
04/06/2021125.55127.54125.5126.66
04/07/2021126.97127.32124.26124.52
04/08/2021124.37126.13122.81124.75
04/09/2021124.4124.46122.37124.35
04/12/2021124.48125.44122.47125.28
04/13/2021123.78126.87122.43126.11
04/14/2021126128.28125.64126.52
04/15/2021127.37127.85125.78127.28
04/16/2021128.52129.05127.55128.05
04/19/2021127.49127.73125.26125.93
04/20/2021124.95125.3120.67122.22
04/21/2021122.51123.97121.31123.91
04/22/2021123.44126.77122.85125.5
04/23/2021125.94127.43125.56127.4
04/26/2021128.6130.19127.12127.57
04/27/2021127.72130.35127.59130.01
04/28/2021129.82130.25128.96129.11
04/29/2021130.88132.69128.45130.39
04/30/2021129.71130.06127.58128.7
05/03/2021129.64130.17128.39128.67
05/04/2021128.17128.85125.69128.25
05/05/2021127.11128.1122.32122.62
05/06/2021122.15122.73119.47120.77
05/07/2021121.2123.54119.8123.44
05/10/2021122.47123.7121.08121.58
05/11/2021119.26122.16118.16121.83
05/12/2021121.03122.26117.54118.29
05/13/2021118.84121.16118.23120.16
05/14/2021121.29124.43120.45123.61
05/17/2021123.43123.43120.39121.71
05/18/2021122.15123.37120.72120.79
05/19/2021118.24120.66117.89120.57
05/20/2021120.71121.2119.05120.58
05/21/2021121.32122.22120.7120.98
05/24/2021122.09123.9121.32123.59
05/25/2021124.63125.31123.35123.8
05/26/2021124.42126.4123.92126.22
05/27/2021127127.68125.11126.27
05/28/2021125.9126.32124.39125.27
06/01/2021127.6127.6125.8126.61
06/02/2021126.88127124.56125.17
06/03/2021124.13124.5122.19123.13
06/04/2021123.75124.82122.93124.75
06/07/2021125.53125.81124.53124.9
06/08/2021125.17128.16124.76127.84
06/09/2021128.35128.77126.38126.45
06/10/2021126.79127.27125.26126.59
06/11/2021126.79128.74126.61128.61
06/14/2021128.35129.85127.59128.61
06/15/2021128.37129.97128.13129.25
06/16/2021129.48129.81126.5126.93
06/17/2021127.01128.23125.26126.24
06/18/2021124.49125.21123.39123.72
06/21/2021124.57126.87123.57126.74
06/22/2021126.86126.92125.35126.1
06/23/2021125.8126.41125.4125.68
06/24/2021126.77126.82124.25124.51
06/25/2021125.04125.49124.19124.48
06/28/2021124.06124.06119.51120.72
06/29/2021120.76121.21118.66118.95
06/30/2021119.06120.8118.9120.62
07/01/2021120.63123.84120.62123.62
07/02/2021124.49127.03123.76126.81
07/06/2021127.06128124.13125.83
07/07/2021124.63126.39121.83124.45
07/08/2021122.19124.12120.68123.13
07/09/2021124.23126.23123.39126.05
07/12/2021125126.38124.44125.85
07/13/2021125.18125.5123.32123.46
07/14/2021123.72125.32123.23123.87
07/15/2021123123.84121.89122.9
07/16/2021124.17125119.41119.75
07/19/2021116119.46114.7117.01
07/20/2021117.34121.42116.7120.9
07/21/2021121.89125.32121.66124.93
07/22/2021124.08124.55122.32123.21
07/23/2021124.6125.62123.62125.26
07/26/2021124.73127.29123.31126.67
07/27/2021125.79128.57124.79128.5
07/28/2021129.23129.91126.6129.53
07/29/2021130136.89127.5134.5
07/30/2021133.37133.81131.01131.45
08/02/2021132.47132.89127.02127.87
08/03/2021128.15128.15123.47126.08
08/04/2021124.56125.84123.11124.39
08/05/2021125.34127.35124.84126.4
08/06/2021126.77127.33125.4126.66
08/09/2021125.99126122.81124.61
08/10/2021124.69127.25124.15126.35
08/11/2021125.55126.34124.16125.03
08/12/2021124.47124.87122.55123.43
08/13/2021123.08123.43121.32122.21
08/16/2021121.13122.58120.18121.49
08/17/2021120.11120.79119.36119.99
08/18/2021119.39120.42118.08119
08/19/2021118.8119.47117.53119.23
08/20/2021118.5122.34118.34121.77
08/23/2021122.69123.71121.93123.03
08/24/2021124.16127.95124.14126.86
08/25/2021126.87127.92125.44127.32
08/26/2021126.69126.74124.59125.62
08/27/2021125.48127.97125.48127.56
08/30/2021127.9127.9125.23125.72
08/31/2021125.72126.17124.03124.86
09/01/2021125.61125.97124.17125.32
09/02/2021124.72125.53123.78124.39
09/03/2021123.91124.16120.85123.08
09/07/2021122.5123.99121.88123.37
09/08/2021123.89124.19121.42122.76
09/09/2021122.68126.96122.52125.75
09/10/2021126.7128.86125.35127.4
09/13/2021128.26130.25126.73130.21
09/14/2021130.6132.11129.52131.82
09/15/2021131.12131.86128.83131.4
09/16/2021131.12132.56130.85132.02
09/17/2021132.12133.44130.84131.21
09/20/2021129.2130.16126.98128.83
09/21/2021130.11130.85127.69127.82
09/22/2021128.39130.07128.24129.19
09/23/2021129.9135.1129.66134.49
09/24/2021134.36136.31133.99135.48
09/27/2021137.33139.37136.45138.8
09/28/2021138.23140.21136.07136.55
09/29/2021137.31137.36133.56135.16
09/30/2021135.03135.03131.75132.11
10/01/2021134.77138.58134.13138.15
10/04/2021138.46141.44136.92138.51
10/05/2021138.75140.83137.79139.75
10/06/2021137.95139.63135.7139.36
10/07/2021140.86143.31140.13141.17
10/08/2021141.37142.5140.89141.51
10/11/2021141.43143.81141.19142.85
10/12/2021143.22145.11142.95144.7
10/13/2021145145.25140.71140.83
10/14/2021142.29142.56141.24141.58
10/15/2021143.21145.45143.12144.52
10/18/2021143.37144.75142.72144.06
10/19/2021144.98144.98140.79140.95
10/20/2021140.53141.91139.49140.24
10/21/2021140.09141.63139.76141.5
10/22/2021140.57142.76140.47141.66
10/25/2021141.77143.03139.85142.17
10/26/2021143.46145.25143.02144.45
10/27/2021141.08149.04140.41147.22
10/28/2021148.35148.73145.59146.04
10/29/2021145.58146.5142.84143.95
11/01/2021144.3145.51143.2144.78
11/02/2021144.51144.96140.62141.34
11/03/2021140.49146.81139.87145.24
11/04/2021145.99148.09145.84147.44
11/05/2021152.19153.84148.69151.84
11/08/2021152.26154.4150.48151.17
11/09/2021150.87151.98146.63148.46
11/10/2021147.43149.19145.23146.53
11/11/2021145.81147.15143.4143.58
11/12/2021143.7145.46142.8143.47
11/15/2021144.25144.41142.42142.91
11/16/2021142.87144.29140.32141.74
11/17/2021140.81144.73139.85144.53
11/18/2021145.09145.89142.51143.59
11/19/2021140.73145.14137.09144.37
11/22/2021145.55145.68141.86143.87
11/23/2021145.55146.83144.59145.73
11/24/2021143.98146.37142.95145.29
11/26/2021135.8136.6132.12136.21
11/29/2021138.47140.4137.9138.07
11/30/2021135.99137.43133.79135.07
12/01/2021137.56138.6129.88129.96
12/02/2021131.66140.57130.97139.59
12/03/2021139.58140.4135.54138.74
12/06/2021141.52146141.24144.31
12/07/2021145.88148.75142.13143.15
12/08/2021144.42145.61142.02144.39
12/09/2021143.21145.03142.33144.31
12/10/2021145146.62142.41146.13
12/13/2021144.55144.65140.88142.41
12/14/2021142.12145.16141.39141.98
12/15/2021141.82142.36137.88140.29
12/16/2021141.1142.14138.96139
12/17/2021138.5141.76137.6140.94
12/20/2021139141.26137.37140.37
12/21/2021142.55148.65142.32148.55
12/22/2021148.22153.47148.22152.74
12/23/2021154.01155.22152.51154.71
12/27/2021153.71155.44152.32155.29
12/28/2021154.93156.01153.91155.02
12/29/2021154.43155.81154.05155.37
12/30/2021155.38156.69154.43154.98
12/31/2021154.83156.97154.58155.99