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 |
| 20 Jun 2023 |
USD |
140.07 |
140.07 |
138.9259 |
139.74 |
139.74 |
-2.5 (-1.76%)
|
1,058 |
| 19 Jun 2023 |
USD |
142.24 |
142.24 |
142.24 |
142.24 |
142.24 |
+1.498 (+1.06%)
|
49 |
| 16 Jun 2023 |
USD |
142.24 |
142.24 |
140.7417 |
140.7417 |
140.7417 |
+1.356 (+0.97%)
|
202 |
| 15 Jun 2023 |
USD |
141.94 |
141.94 |
138.66 |
139.3858 |
139.3858 |
-3.956 (-2.76%)
|
1,569 |
| 14 Jun 2023 |
USD |
143.72 |
144.2059 |
143.3416 |
143.3416 |
143.3416 |
+0.264 (+0.18%)
|
164 |
| 13 Jun 2023 |
USD |
143.37 |
143.81 |
143.0026 |
143.0781 |
143.0781 |
+0.658 (+0.46%)
|
376 |
| 12 Jun 2023 |
USD |
142.72 |
142.72 |
140.81 |
142.42 |
142.42 |
+0.62 (+0.44%)
|
839 |
| 9 Jun 2023 |
USD |
143.6665 |
143.75 |
141.8 |
141.8 |
141.8 |
-0.075 (-0.05%)
|
261 |
| 8 Jun 2023 |
USD |
142 |
142.2535 |
141.2235 |
141.8752 |
141.8752 |
-0.835 (-0.58%)
|
381 |
| 7 Jun 2023 |
USD |
144.95 |
145.7208 |
142.59 |
142.71 |
142.71 |
-2.328 (-1.61%)
|
576 |
| 6 Jun 2023 |
USD |
143.8359 |
145.545 |
143.8359 |
145.0383 |
145.0383 |
+1.893 (+1.32%)
|
1,580 |
| 5 Jun 2023 |
USD |
141.42 |
143.145 |
141.42 |
143.145 |
143.145 |
+0.467 (+0.33%)
|
345 |
| 2 Jun 2023 |
USD |
138.61 |
142.6779 |
138.61 |
142.6779 |
142.6779 |
+4.79 (+3.47%)
|
986 |
| 1 Jun 2023 |
USD |
136.58 |
137.8875 |
135.12 |
137.8875 |
137.8875 |
+1.986 (+1.46%)
|
754 |
| 31 May 2023 |
USD |
136.32 |
136.7839 |
134.8995 |
135.9017 |
135.9017 |
-1.168 (-0.85%)
|
671 |
| 30 May 2023 |
USD |
138.16 |
138.1886 |
137.06 |
137.07 |
137.07 |
-3.125 (-2.23%)
|
7,818 |
| 26 May 2023 |
USD |
140 |
140.6871 |
140 |
140.195 |
140.195 |
+3.113 (+2.27%)
|
869 |
| 25 May 2023 |
USD |
137.8 |
137.8 |
137.0191 |
137.0821 |
137.0821 |
-0.037 (-0.03%)
|
82 |
| 24 May 2023 |
USD |
136.66 |
137.119 |
136.1375 |
137.119 |
137.119 |
-0.805 (-0.58%)
|
672 |
| 23 May 2023 |
USD |
141.98 |
141.98 |
137.3558 |
137.9241 |
137.9241 |
-5.611 (-3.91%)
|
975 |
| 22 May 2023 |
USD |
144.04 |
144.04 |
143.2519 |
143.535 |
143.535 |
-0.225 (-0.16%)
|
97 |
| 19 May 2023 |
USD |
145.505 |
145.505 |
143.76 |
143.76 |
143.76 |
-2.15 (-1.47%)
|
2,693 |
| 18 May 2023 |
USD |
143.5785 |
146.095 |
143.5785 |
145.91 |
145.91 |
+1.414 (+0.98%)
|
48 |
| 17 May 2023 |
USD |
143.79 |
144.4958 |
143.7336 |
144.4958 |
144.4958 |
+1.297 (+0.91%)
|
68 |
| 16 May 2023 |
USD |
143.02 |
143.1989 |
142.6183 |
143.1989 |
143.1989 |
+0.599 (+0.42%)
|
79 |
| 15 May 2023 |
USD |
141.5219 |
142.625 |
141.4402 |
142.6 |
142.6 |
+1.639 (+1.16%)
|
261 |
| 12 May 2023 |
USD |
141.7 |
142.3599 |
140.9608 |
140.9608 |
140.9608 |
+0.159 (+0.11%)
|
12,808 |
| 11 May 2023 |
USD |
141.45 |
141.45 |
140.61 |
140.8017 |
140.8017 |
+0.692 (+0.49%)
|
1,186 |
| 10 May 2023 |
USD |
146.26 |
146.26 |
140.11 |
140.11 |
140.11 |
-5.19 (-3.57%)
|
369 |
| 9 May 2023 |
USD |
145 |
145.3 |
145 |
145.3 |
145.3 |
+1.88 (+1.31%)
|
5,261 |
