Hilton Worldwide Holdings Inc.
Sector:
Consumer Discretionary,
Industry:
Hotels, Resorts & Cruise Lines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2023 |
USD |
155.005 |
155.005 |
153.01 |
154.495 |
154.495 |
-1.906 (-1.22%)
|
1,044 |
| 12 Sep 2023 |
USD |
154.54 |
156.4008 |
154.54 |
156.4008 |
156.4008 |
+1.886 (+1.22%)
|
890 |
| 11 Sep 2023 |
USD |
154.9 |
156.4927 |
154.1563 |
154.515 |
154.515 |
+0.87 (+0.57%)
|
2,267 |
| 8 Sep 2023 |
USD |
149.01 |
153.88 |
149.01 |
153.6448 |
153.6448 |
+5.49 (+3.71%)
|
1,228 |
| 7 Sep 2023 |
USD |
147.475 |
148.155 |
147.475 |
148.155 |
148.155 |
-0.595 (-0.40%)
|
835 |
| 6 Sep 2023 |
USD |
147.86 |
148.8293 |
147.86 |
148.7499 |
148.7499 |
+0.18 (+0.12%)
|
113 |
| 5 Sep 2023 |
USD |
150.61 |
150.61 |
148.57 |
148.57 |
148.57 |
-1.817 (-1.21%)
|
487 |
| 4 Sep 2023 |
USD |
150.3873 |
150.3873 |
150.3873 |
150.3873 |
150.3873 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
USD |
150.1757 |
150.4103 |
150.1757 |
150.3873 |
150.3873 |
+1.472 (+0.99%)
|
190 |
| 31 Aug 2023 |
USD |
150.69 |
151.335 |
148.915 |
148.915 |
148.915 |
-2.078 (-1.38%)
|
275 |
| 30 Aug 2023 |
USD |
150.77 |
150.9925 |
150.77 |
150.9925 |
150.9925 |
+2.672 (+1.80%)
|
400 |
| 29 Aug 2023 |
USD |
148.32 |
148.32 |
148.32 |
148.32 |
148.32 |
+0.909 (+0.62%)
|
107,919 |
| 25 Aug 2023 |
USD |
147.5381 |
147.7987 |
147.304 |
147.4111 |
147.4111 |
-0.634 (-0.43%)
|
150 |
| 24 Aug 2023 |
USD |
149.7295 |
150.055 |
148.045 |
148.045 |
148.045 |
-2.08 (-1.39%)
|
135 |
| 23 Aug 2023 |
USD |
149.9629 |
150.125 |
149.6756 |
150.125 |
150.125 |
+0.505 (+0.34%)
|
83 |
| 22 Aug 2023 |
USD |
149.7807 |
149.7807 |
149.42 |
149.62 |
149.62 |
+1.004 (+0.68%)
|
56 |
| 21 Aug 2023 |
USD |
149.7447 |
149.7447 |
148.6159 |
148.6159 |
148.6159 |
-1.037 (-0.69%)
|
55 |
| 18 Aug 2023 |
USD |
148.6 |
149.8142 |
148.6 |
149.6533 |
149.6533 |
-1.567 (-1.04%)
|
1,951 |
| 17 Aug 2023 |
USD |
151.9 |
152.045 |
151.22 |
151.22 |
151.22 |
-2.612 (-1.70%)
|
41 |
| 16 Aug 2023 |
USD |
153.505 |
154.1119 |
153.505 |
153.8316 |
153.8316 |
-0.643 (-0.42%)
|
69 |
| 15 Aug 2023 |
USD |
155.32 |
155.32 |
154.475 |
154.475 |
154.475 |
+0.23 (+0.15%)
|
44,175 |
| 14 Aug 2023 |
USD |
154.42 |
154.42 |
153.995 |
154.245 |
154.245 |
-0.765 (-0.49%)
|
102 |
| 11 Aug 2023 |
USD |
155.01 |
155.01 |
155.01 |
155.01 |
155.01 |
-1.007 (-0.65%)
|
0 |
| 10 Aug 2023 |
USD |
156.53 |
156.7804 |
156.0172 |
156.0172 |
156.0172 |
+2.139 (+1.39%)
|
136 |
| 9 Aug 2023 |
USD |
154.4784 |
154.6656 |
153.8781 |
153.8781 |
153.8781 |
+0.991 (+0.65%)
|
59 |
| 8 Aug 2023 |
USD |
152.4 |
152.98 |
152.4 |
152.887 |
152.887 |
+0.319 (+0.21%)
|
1,148 |
| 7 Aug 2023 |
USD |
151.53 |
152.5681 |
151.53 |
152.5681 |
152.5681 |
-1.227 (-0.80%)
|
74 |
| 4 Aug 2023 |
USD |
152.08 |
153.795 |
150.6561 |
153.795 |
153.795 |
+4.137 (+2.76%)
|
382 |
| 3 Aug 2023 |
USD |
150.09 |
150.81 |
148.655 |
149.6579 |
149.6579 |
-5.14 (-3.32%)
|
491 |
| 2 Aug 2023 |
USD |
154.1975 |
155.145 |
154.1921 |
154.798 |
154.798 |
+0.261 (+0.17%)
|
169 |
