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 |
| 22 Aug 2024 |
USD |
216.61 |
217.74 |
215.78 |
216.72 |
216.72 |
+0.71 (+0.33%)
|
218 |
| 21 Aug 2024 |
USD |
214.04 |
216.01 |
212.87 |
216.01 |
216.01 |
+2.98 (+1.40%)
|
406 |
| 20 Aug 2024 |
USD |
214.68 |
215.05 |
213.03 |
213.03 |
213.03 |
-1.61 (-0.75%)
|
298 |
| 19 Aug 2024 |
USD |
213.05 |
214.64 |
212.51 |
214.64 |
214.64 |
+2.11 (+0.99%)
|
272 |
| 16 Aug 2024 |
USD |
210.605 |
212.89 |
210.02 |
212.5305 |
212.5305 |
+1.571 (+0.74%)
|
1,826 |
| 15 Aug 2024 |
USD |
210.18 |
210.96 |
209.21 |
210.96 |
210.96 |
+4.728 (+2.29%)
|
405 |
| 14 Aug 2024 |
USD |
204.28 |
206.7105 |
204.28 |
206.2319 |
206.2319 |
+1.042 (+0.51%)
|
474 |
| 13 Aug 2024 |
USD |
204.32 |
209.85 |
204.32 |
205.19 |
205.19 |
-0.58 (-0.28%)
|
199 |
| 12 Aug 2024 |
USD |
207 |
207 |
204.97 |
205.77 |
205.77 |
-1.725 (-0.83%)
|
672 |
| 9 Aug 2024 |
USD |
205.24 |
207.815 |
204.917 |
207.495 |
207.495 |
+1.614 (+0.78%)
|
1,393 |
| 8 Aug 2024 |
USD |
205.6595 |
205.8809 |
203.87 |
205.8809 |
205.8809 |
+2.211 (+1.09%)
|
102 |
| 7 Aug 2024 |
USD |
204.7205 |
207 |
201.6393 |
203.67 |
203.67 |
-4.48 (-2.15%)
|
665 |
| 6 Aug 2024 |
USD |
203.07 |
208.73 |
202.62 |
208.15 |
208.15 |
+6.702 (+3.33%)
|
551 |
| 5 Aug 2024 |
USD |
199.105 |
201.7044 |
197.9625 |
201.448 |
201.448 |
-1.863 (-0.92%)
|
859 |
| 2 Aug 2024 |
USD |
202.5 |
208.71 |
200.475 |
203.3105 |
203.3105 |
-3.599 (-1.74%)
|
90,245 |
| 1 Aug 2024 |
USD |
214.66 |
214.66 |
206.657 |
206.91 |
206.91 |
-7.64 (-3.56%)
|
577 |
| 31 Jul 2024 |
USD |
215 |
215.8 |
212.29 |
214.55 |
214.55 |
-4.88 (-2.22%)
|
610 |
| 30 Jul 2024 |
USD |
218.13 |
221.1286 |
218.13 |
219.43 |
219.43 |
+2.99 (+1.38%)
|
771 |
| 29 Jul 2024 |
USD |
215.8 |
217.81 |
215.35 |
216.44 |
216.44 |
-0.49 (-0.23%)
|
615 |
| 26 Jul 2024 |
USD |
213.7305 |
217.01 |
213.7305 |
216.93 |
216.93 |
+2.51 (+1.17%)
|
259 |
| 25 Jul 2024 |
USD |
214.035 |
216.71 |
211.2384 |
214.42 |
214.42 |
-2.44 (-1.13%)
|
2,545 |
| 24 Jul 2024 |
USD |
219.02 |
220.66 |
214.3785 |
216.86 |
216.86 |
-4.63 (-2.09%)
|
89,912 |
| 23 Jul 2024 |
USD |
219.59 |
222.57 |
219.59 |
221.4905 |
221.4905 |
+2.386 (+1.09%)
|
7,739 |
| 22 Jul 2024 |
USD |
218.015 |
219.55 |
216.16 |
219.1044 |
219.1044 |
+0.174 (+0.08%)
|
244 |
| 19 Jul 2024 |
USD |
219.19 |
220.04 |
216.995 |
218.93 |
218.93 |
+0.525 (+0.24%)
|
711 |
| 18 Jul 2024 |
USD |
218.84 |
220.95 |
217.89 |
218.405 |
218.405 |
-1.82 (-0.83%)
|
1,196 |
| 17 Jul 2024 |
USD |
226.02 |
227.05 |
220.0905 |
220.225 |
220.225 |
-7.83 (-3.43%)
|
1,988 |
| 16 Jul 2024 |
USD |
224.2 |
228.79 |
223.86 |
228.0551 |
228.0551 |
+5.245 (+2.35%)
|
1,280 |
| 15 Jul 2024 |
USD |
223.06 |
223.06 |
220.84 |
222.81 |
222.81 |
+0.867 (+0.39%)
|
200 |
| 12 Jul 2024 |
USD |
217.88 |
222.42 |
216.99 |
221.9435 |
221.9435 |
+3.083 (+1.41%)
|
6,239 |
