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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 215.992
CLOSE 216.0842

Low

LOW 178.23

High

HIGH 259.01
DATEOPENHIGHLOWCLOSE
01/02/2024181.3183.43179.2180.07
01/03/2024179.35180.38178.46178.92
01/04/2024179.93180.73178.68178.75
01/05/2024178.23181.64178.23180.5
01/08/2024180.68182.54179.64182.2
01/09/2024179.77181.93179.77181.65
01/10/2024181.71183.22181.62182.52
01/11/2024182.72183.42181.52182.15
01/12/2024182.54182.8180.62182.16
01/16/2024181182.64180.96182.39
01/17/2024181.19183.76181.19183.52
01/18/2024184.19186.01182.86185.71
01/19/2024186.25187.6185.02187.38
01/22/2024187.99189.84187.85188.45
01/23/2024188.35189.32187.08187.38
01/24/2024188.43189.01187.19187.57
01/25/2024189.43192.04189.43191.77
01/26/2024191.49193.15191.05192.63
01/29/2024192.42193.19191.15193.17
01/30/2024192.57195.12192.49194.18
01/31/2024194194.01190.8190.96
02/01/2024191.8193.74190.26193.72
02/02/2024193.6196.18192.44195.01
02/05/2024194.19194.33192193.67
02/06/2024193.93194.8191.93194.62
02/07/2024192.5198.15191.29196.03
02/08/2024197.63197.94191.95194.55
02/09/2024193.74194.02191.68192.16
02/12/2024191.97193.84191.67193.57
02/13/2024190.21190.81186.83190.11
02/14/2024190.85192.77189.77192.7
02/15/2024193.5196.56193.43196.16
02/16/2024195.49198.05194.86197.57
02/20/2024198.1198.93196.72197.09
02/21/2024196.99199.35196.68199.04
02/22/2024200.73203.91200202.45
02/23/2024202.11204.84202.01204.54
02/26/2024204.54204.87202.5203.01
02/27/2024203.01204.14202.66203.59
02/28/2024202.9205.5202.9203.96
02/29/2024203.75205.04202.53204.32
03/01/2024203.95205.38202.5204.88
03/04/2024204.53204.91202.03202.41
03/05/2024202.11203.95200.85203.81
03/06/2024204.11206.65203.48203.61
03/07/2024204.78205.24203.3204.94
03/08/2024204.28206.64204.03205.71
03/11/2024205.4205.64202.78204.19
03/12/2024205.2207.94204.91207.03
03/13/2024207.34209.13206.56208.53
03/14/2024209.56209.71206.15206.92
03/15/2024204.71207.19203.91204.66
03/18/2024206.09207.96205.01206.5
03/19/2024207.29208.77207.06208.12
03/20/2024208.59211.53207.97210.51
03/21/2024211.44211.86210.25210.55
03/22/2024210.53211.7210.46211.3
03/25/2024210.75211.22208.85210.12
03/26/2024212.82213.74212.26213.04
03/27/2024214.17215.14212.34214.34
03/28/2024214.63215.79213.05213.31
04/01/2024213.31214.57212.2212.7
04/02/2024211.17211.68210.23210.37
04/03/2024210.89213.02210.74212.17
04/04/2024214.07214.72207.69208.79
04/05/2024209.26212.19208.4211.69
04/08/2024211.57212.63211.15211.58
04/09/2024212.21212.73208.11209.91
04/10/2024209.15209.94208.04209.59
04/11/2024208.89212.15207.79210.76
04/12/2024208.68209.12204.23205.1
04/15/2024209.19210.1204.39204.43
04/16/2024203.76205.49202.28202.5
04/17/2024202.63203.61199.62200.48
04/18/2024201.22202.1197.93198.82
04/19/2024198.94200.05193.86194.47
04/22/2024196.09197.06194.12195.14
04/23/2024195.24197.72194.71197.04
04/24/2024205.56210.34204.23204.7
04/25/2024203.08204.86202.04203.93
04/26/2024203.31205.1201.97202.12
04/29/2024202.33204.47201.4202.16
04/30/2024201.61202.15197.03197.28
05/01/2024196.69200.64196197.74
05/02/2024198.76198.76196.72197.53
05/03/2024198.65200.28197.34197.54
05/06/2024198.58200.28198.27200.1
05/07/2024200.3201.47199.09199.71
05/08/2024199200.64198.49200.39
05/09/2024198.73203.73197.17203.48
05/10/2024204.8208.33204.48208.08
05/13/2024208.63209205.01206.09
05/14/2024205.96206.49203.03205.3
05/15/2024205.17207.66204.01204.57
05/16/2024204.77206.84204.08205.79
05/17/2024206.5206.91204.13204.19
05/20/2024204.43207.15204.43205.57
05/21/2024205.31206.27203.57205.8
05/22/2024205.34207.59202.52204.43
05/23/2024204.86204.86199.31200.03
05/24/2024200.86203.36200.35203.24
05/28/2024202.71203.83199.38200
05/29/2024198.39198.39195.42196.48
05/30/2024197.05197.91194.93196.53
05/31/2024197.35200.81196.29200.6
06/03/2024200.71201.4195.97198.16
06/04/2024197.02201.75197.02200.44
06/05/2024201.4202.79199.05202.58
06/06/2024202.6204.52200.05201.17
06/07/2024200.67202.25200.29202.18
06/10/2024201.57205.34201.51204.82
06/11/2024204.03206.06202.48205.88
06/12/2024207.22211.06207.14210.71
06/13/2024210.3211.93208.11211.64
06/14/2024210.14210.61207.81210.32
06/17/2024209.96214.85209.16214.62
06/18/2024215216.9213.88216
06/20/2024215.71218.45215.45217.81
06/21/2024217.5217.6213.98215.88
06/24/2024216217.39214.33217.04
06/25/2024217.71218.42214.2215.08
06/26/2024214.19215211.98213.05
06/27/2024213.53215.52212.7215.07
06/28/2024215.11218.58215.11218.2
07/01/2024218.73218.83212.44214.23
07/02/2024214.36215.95213.22215.6
07/03/2024216.29217.26215.35216.12
07/05/2024216.52216.52213.04214.41
07/08/2024215.4216.34213.19214.57
07/09/2024214.53218.21214.4215.25
07/10/2024214.23220214.23219.85
07/11/2024220220.1216.45216.86
07/12/2024217.88222.42216.54220.72
07/15/2024221.28223.12220.41222.99
07/16/2024224229.03224228.19
07/17/2024226.5227.01219.29219.79
07/18/2024219.27221.38217.51219
07/19/2024219.19220.16216.88219.19
07/22/2024218.91220.69215.56220.15
07/23/2024219.59222.89218.97220.66
07/24/2024219.3219.66214.21214.6
07/25/2024214.15216.79211.1213.18
07/26/2024215.06217.09213.78215.61
07/29/2024215.8218.27215.23217.82
07/30/2024218.68221.42218.09218.76
07/31/2024215.25217.04211.86214.67
08/01/2024214.66215.16206.61208.71
08/02/2024203.95205.65200204.96
08/05/2024199.67202.84197.65201.82
08/06/2024204.07209.23203.17207.12
08/07/2024207.64208.64201.11203.52
08/08/2024203.17206.5203.17205.04
08/09/2024205.2208.26204.51206.32
08/12/2024206.41207204.9205.59
08/13/2024206.52206.67204.55205.16
08/14/2024204.28207.93204.02207.79
08/15/2024209.44211.26209.09210.59
08/16/2024210.42213.02209.94212.46
08/19/2024212.7215.44212.33214.55
08/20/2024214.14214.81212.17212.41
08/21/2024213.46216.56213.01216.43
08/22/2024216.61217.83215.36215.83
08/23/2024216.25218.57216.25217.09
08/26/2024218219.3214.24215.29
08/27/2024215.25219.25214.22218.34
08/28/2024217.85218.4216.29217.08
08/29/2024219.42220.46217.31217.66
08/30/2024218.66220.15217219.64
09/03/2024219.07220.01214.46215.65
09/04/2024214.84215.12212.98214.25
09/05/2024214.81216.48213.28216
09/06/2024216.56219.48212.89213.1
09/09/2024214.75217.43214.48214.94
09/10/2024215.04215.31209.79210.65
09/11/2024210.21211.97207.06211.58
09/12/2024213.96216.59213.4216.13
09/13/2024216.7217.89215.75216.82
09/16/2024218.15220.81217.29218.1
09/17/2024219.5220.79218.02220.38
09/18/2024222223.47220.09220.98
09/19/2024225.03225.82223.16225.54
09/20/2024225.17225.62223.57224.64
09/23/2024224.73225.33222.01224.66
09/24/2024226.26228.55225.64228.47
09/25/2024228.68228.94226.52227.39
09/26/2024228.93233.18228.21232.91
09/27/2024233.72235.67232.99234.36
09/30/2024233.64234.35229.29230.5
10/01/2024231.56231.83226.56229.83
10/02/2024228.51231.62227.92231.46
10/03/2024230.11231.13228.87230.88
10/04/2024233.45234.71232.22233.72
10/07/2024233.55234.96231.28232.5
10/08/2024233.84234.66232.29234.19
10/09/2024234.48237.54234.48236.98
10/10/2024236.27237.07235.11235.95
10/11/2024236239.25236238.13
10/14/2024237.14238.5236.26237.76
10/15/2024237.89238.94235.74236.12
10/16/2024236.49238.09236.17237.49
10/17/2024238.77239.53237.81238.47
10/18/2024240240237.4238.81
10/21/2024237.95238.8235.96236.95
10/22/2024238.14239.06236.78238.13
10/23/2024237.5237.5231.13233.5
10/24/2024233.1236.6232.26235.21
10/25/2024237.32237.34235.03236.11
10/28/2024237.91237.92235.56237.17
10/29/2024236.5239.96236.5239.15
10/30/2024238.59240.82237.89238.41
10/31/2024238.47241.24234.54234.85
11/01/2024234.85238.89234.85236.47
11/04/2024235.28235.71232.7233.4
11/05/2024233.82236.54233.43235.65
11/06/2024244.86249.36243.21246.43
11/07/2024246.43247.73244.75246.23
11/08/2024246.54249.16246.3247.65
11/11/2024249.59252.35249.08250.36
11/12/2024249.69251.44249.13250.6
11/13/2024250.13254.06249.92252.65
11/14/2024254.41255.86249.96250.04
11/15/2024249.29250.8246.96248.41
11/18/2024248.14249.85247.48249.04
11/19/2024246.3250.18245.74249.76
11/20/2024250250.6248.13250.14
11/21/2024251.02252.41249.78251.83
11/22/2024251.86253.81251.28253
11/25/2024255.01255.48253.1253.63
11/26/2024253.73254.51251.94253
11/27/2024250.96252.65249.72250.42
11/29/2024251.46254.75251.14253.44
12/02/2024253.44254.42249.61250.47
12/03/2024251.73251.87249.58251.02
12/04/2024250.78254.03249.77254.01
12/05/2024254.47256.74253.95255.39
12/06/2024255.62259.01255.62258.46
12/09/2024258.34259249.91250
12/10/2024252.32254.48249.53253.72
12/11/2024256.32257.75255.13256.95
12/12/2024257.62258.63255.61255.9
12/13/2024256.42256.47251.55252.76
12/16/2024251.66255.33251.59253
12/17/2024252.07252.9249.7250.27
12/18/2024250.5252.24242.39242.53
12/19/2024245.23247.08243.57245.75
12/20/2024245.28252.06244249.42
12/23/2024247.75251.34247.08250.71
12/24/2024250.86253.27250.14253.26
12/26/2024251252.89251251.76
12/27/2024249.2251.85247.69249.94
12/30/2024246.66249.56245.01248.2
12/31/2024248.64250.04246.67247.16