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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 257.5086
CLOSE 257.7348

Low

LOW 196.04

High

HIGH 294.92
DATEOPENHIGHLOWCLOSE
01/02/2025248.56248.75244.14245.12
01/03/2025246246.87243.66246.52
01/06/2025246.6246.94242.61243.55
01/07/2025243.34244.28240.08241.38
01/08/2025241.56244.27241.56243.3
01/10/2025242.28244.87240.01240.69
01/13/2025238.98242.34238.71241.47
01/14/2025244.03245.74241.86244.97
01/15/2025248.99249.45242.82243.92
01/16/2025244.46248.19244.46246.65
01/17/2025248.31248.6246.48246.61
01/21/2025247.61248.96244.8247.5
01/22/2025247.75249.99246.8248
01/23/2025248.06250.58246.4250.11
01/24/2025250.12250.39247247.73
01/27/2025245.35249.97245.33249.72
01/28/2025250.11254.85249.55253.66
01/29/2025254.15255.73252.47253.93
01/30/2025255.38258.08255.38256.79
01/31/2025257.35258.31255.51256.07
02/03/2025251.95257.4250.66256.27
02/04/2025257.11259.21256.08258.74
02/05/2025258.74260.79256.83257.85
02/06/2025257.68273.78257.68270.39
02/07/2025270.07274.18268.21269.69
02/10/2025271.11271.47265.44267.48
02/11/2025263.5270.89263269.12
02/12/2025268.18274.53268.17273.45
02/13/2025275.22275.22267.77269.52
02/14/2025270.78271264.71265.87
02/18/2025265.78269.3262.98268.87
02/19/2025267.73270.87266.48269.51
02/20/2025269.7269.81265.13267.81
02/21/2025268.56269.84256.8259.49
02/24/2025262.08264.67258.1258.9
02/25/2025259.95259.95254.17257.95
02/26/2025260.14262.8259.17259.96
02/27/2025260.96263.62258.37259.1
02/28/2025260.18265.26259.95264.96
03/03/2025264.9267.89260.99263.58
03/04/2025259.69262.81255.59259.56
03/05/2025259.55260.74255.72259.49
03/06/2025255.08256.21250.32251.12
03/07/2025250.11250.11242.23247.14
03/10/2025242.63243.27237.1238.9
03/11/2025236.76238.46229.16231.83
03/12/2025234.87235.35225.18228.4
03/13/2025227.43227.87220.69221.78
03/14/2025224.7230.17224.44229.37
03/17/2025228.36235.5228.36234.65
03/18/2025234.03234.04226.56227.05
03/19/2025228.35234.92227.67232.95
03/20/2025230.74233.78230.71231.91
03/21/2025227.26229.43219.51229.33
03/24/2025232.46233.06229.01232.56
03/25/2025234235231.87234.67
03/26/2025235236.5232.97234.86
03/27/2025233.41233.94229.42232.05
03/28/2025230.93231.99224.32225.71
03/31/2025222.16228.39219.21227.55
04/01/2025226.24228.01223.35227.28
04/02/2025224.39232.04224.2231.38
04/03/2025219.85223.32215.99217.38
04/04/2025212.18216.16207.21208.85
04/07/2025202.16214.38199.68204.14
04/08/2025211.01211.49197.94201.28
04/09/2025199.7219.18196.04218.65
04/10/2025213.69214.13204.26209.92
04/11/2025208.53213.9205.03212.41
04/14/2025211.75213.24206.66210.13
04/15/2025211.32213.05210.37211.32
04/16/2025209.27213.03206.86209.09
04/17/2025210.8212.45208.89210.45
04/21/2025209209.1201.15204.59
04/22/2025206.6211.09206.6210.64
04/23/2025217.17221.99213.82215.36
04/24/2025214.5220.24214.04219.36
04/25/2025219.56221.27217.24219.62
04/28/2025220.91225.18219.23221.6
04/29/2025224.6227.64221.6226.41
04/30/2025223.04225.83217.05225.48
05/01/2025226.91235.79226.91234.09
05/02/2025235.2241.52235.2240.9
05/05/2025238.41241.37237.54238.96
05/06/2025238239.93235.99236.59
05/07/2025238.07244.38237.57241.65
05/08/2025242.9246.1241.49243.18
05/09/2025242.55243.62240.76243.01
05/12/2025256.01259.56249.84252.42
05/13/2025253.92258.21253.11256.01
05/14/2025255.5257.16252.78253
05/15/2025251.72253.53251.04252.49
05/16/2025252.35255.87250.47255.77
05/19/2025252.82257.24252256.45
05/20/2025254.83255.63252.52253.41
05/21/2025250.11251.24246.49246.76
05/22/2025246.68248.17245.24246.64
05/23/2025243.12245.77243.07244.77
05/27/2025247.97253.47247.97253.08
05/28/2025253253.78250.3250.78
05/29/2025250.99252.67246.81248.26
05/30/2025247.76249.47246.15248.44
06/02/2025247.66249.48243.54249.13
06/03/2025248.82252.79248.8251.1
06/04/2025251.12252.13249.24249.43
06/05/2025249250.91247.28248.47
06/06/2025250.98253.32249.51252.81
06/09/2025252.82254.12251.28252.07
06/10/2025252.53253.94251.55253.54
06/11/2025254.32256.66252.34253.54
06/12/2025251.9253.15249.5250.55
06/13/2025245.83248.64241.45243.88
06/16/2025246.7248.81246.13247.35
06/17/2025245.65249.43245.65246.97
06/18/2025247.75250.54246.59247.56
06/20/2025249.29250.8246.62248.86
06/23/2025248.79252.44243.53252.34
06/24/2025254.37257.42253.07255.93
06/25/2025256.76256.76251.57253.72
06/26/2025254.55258.05253.72257.49
06/27/2025257.69266.24257.69265.5
06/30/2025265.61266.69262.74266.34
07/01/2025265.42270.45264.7268.96
07/02/2025268.69270.78268.01270.11
07/03/2025271.32274.29271.32273.42
07/07/2025272.1274.33268.17270.85
07/08/2025271.85274.81271.05272.96
07/09/2025274.56274.81270.02272.53
07/10/2025273.9277.77273.01277.48
07/11/2025275.99277.86275.15277.31
07/14/2025277.27279.29274.05278.65
07/15/2025278.65279.46273.55274.34
07/16/2025275.26275.94271.68273.47
07/17/2025273.27274.48270.04272.21
07/18/2025273.39273.86271.12272.68
07/21/2025273.85274.51270.85270.85
07/22/2025272.51275.27270.71273.84
07/23/2025264.9271.52264266.85
07/24/2025266.43271.31266.31267.57
07/25/2025269.19274.36267.71273.65
07/28/2025273.16273.9270.05270.57
07/29/2025271.52273.15269.83273.06
07/30/2025273.64275.98272.11273.29
07/31/2025273.06274.25267.35268.08
08/01/2025264.7264.7257.61260.84
08/04/2025261.49262.77260.29262.42
08/05/2025261.62262.4257.5260.15
08/06/2025259.73262258.1260.95
08/07/2025264.42265.03259.19260.92
08/08/2025261.21265.22258.57262.3
08/11/2025260.9263.45260.01261.05
08/12/2025262.66269.02262.33268.77
08/13/2025268.45273.47267.57272.85
08/14/2025271.36271.63269.42270.34
08/15/2025271.12271.12267.59267.73
08/18/2025267.36270.77266.43269.15
08/19/2025268.53273.82268.33271.73
08/20/2025269.85272.33268.86269.9
08/21/2025268.66270.79267.64269.19
08/22/2025271.01278.64270.05277.5
08/25/2025277.55278.01272.94274.07
08/26/2025274.36276.96273.5275.34
08/27/2025275.12277.62274.55276.4
08/28/2025277.62277.65275.82276.3
08/29/2025274.4277.59273.04276.06
09/02/2025273.1276.26271.06276.01
09/03/2025275.78279.73274.63275
09/04/2025275.74279.26274.68278.06
09/05/2025278.2279.81270.23272.3
09/08/2025272.45277.9271.87277.8
09/09/2025277.08277.41274.71274.97
09/10/2025274.31275.68271.61273.1
09/11/2025273.49278.78272.54278.22
09/12/2025277.83277.89274.69274.73
09/15/2025274.81275.18271.18271.25
09/16/2025271.74274.25270.55273.88
09/17/2025274.43274.43263.9266.41
09/18/2025266.78268.85265.59266.3
09/19/2025267.81269.57266268.61
09/22/2025266.2267.97265.3266.58
09/23/2025267.27268.72263.63263.7
09/24/2025264.02266.1260.05263.17
09/25/2025262.76262.76260.24261.28
09/26/2025263.03264.74261.34261.75
09/29/2025263.03264.34260.96262.28
09/30/2025260.89263257.89259.44
10/01/2025257.81259.41255.05256.75
10/02/2025256.64259.53255.4258.91
10/03/2025258.9259.49256.89258.43
10/06/2025258.23261.92257.48260.18
10/07/2025260.59261.2256.39258.64
10/08/2025258.56262.24256.18260.06
10/09/2025261.06264.15260.03260.1
10/10/2025260.87264.14257.62259.53
10/13/2025260.54265.51259.8263.36
10/14/2025261.54268.65261.39268.4
10/15/2025268.4270.63263.24265.11
10/16/2025265.52266.31256.7257.47
10/17/2025257.43261.94257.43260.27
10/20/2025260.53263.99260.14261.04
10/21/2025260267.25259.46265.96
10/22/2025274279.6272.12275.06
10/23/2025274.12275.86266.59267.63
10/24/2025269.53270.39266.76267.77
10/27/2025268.99271.13265.13266.22
10/28/2025265.22266.3260.44260.9
10/29/2025260.37263.69257.48260.39
10/30/2025260.01263.31258.13260.18
10/31/2025259.95260.59254.27256.96
11/03/2025255.76259.63253.54259.09
11/04/2025257.24260.89256.24258.64
11/05/2025259.31265.46257.04264.46
11/06/2025264.3268.53263.66265.27
11/07/2025266.47273.88265.45273.32
11/10/2025274.23277.35272.07274.54
11/11/2025273.99275.16272.81273.61
11/12/2025273.22277.68272.79274.8
11/13/2025274.79277.37269.8269.89
11/14/2025268.5270.5265.88269.67
11/17/2025270.26270.26264.87266.05
11/18/2025264.91270.32264.91267.94
11/19/2025268.02269.16265.54267.01
11/20/2025268.01269.99263.95264.32
11/21/2025266.39277.03264.32274.48
11/24/2025274.84276271.93274.33
11/25/2025275.85285.97274.93284.73
11/26/2025284.8287.31283.63285.77
11/28/2025285287.4284.21285.03
12/01/2025283.95285.65282.41283.04
12/02/2025283.67283.67277.57281.18
12/03/2025280.83283.6278.81280.24
12/04/2025276.05278.42272.15273.45
12/05/2025273.31274.62271.23272.25
12/08/2025271.46273.04268.55269.82
12/09/2025269.36271.6268.94269.25
12/10/2025270.44271.43267.19271.23
12/11/2025272.16279.43269.99278.18
12/12/2025280.07282.56279.5280.24
12/15/2025284.63287.36282.97285.85
12/16/2025285.85287.04283.25285.83
12/17/2025285.8294.7285.06293
12/18/2025292.86294.92285.8287.67
12/19/2025288.49293.63287.62292.25
12/22/2025292.67294.53291.56292.55
12/23/2025292.22293.84290.98291.38
12/24/2025291.28293.59290.51293.3
12/26/2025292.81294.69292.51293.48
12/29/2025292.52292.64290.52292.36
12/30/2025291.4292.3289.95290.43
12/31/2025289.77290.39287.15287.25