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 |
| 19 May 2021 |
USD |
118.31 |
118.31 |
118.31 |
118.31 |
118.31 |
-4.69 (-3.81%)
|
4 |
| 18 May 2021 |
USD |
122.98 |
123 |
122.98 |
123 |
123 |
+0.375 (+0.31%)
|
20 |
| 17 May 2021 |
USD |
122.625 |
122.625 |
122.625 |
122.625 |
122.625 |
+0.41 (+0.34%)
|
70 |
| 10 May 2021 |
USD |
122.98 |
122.98 |
122.215 |
122.215 |
122.215 |
+1.065 (+0.88%)
|
1,296 |
| 7 May 2021 |
USD |
121.15 |
121.15 |
121.15 |
121.15 |
121.15 |
+0.95 (+0.79%)
|
69 |
| 6 May 2021 |
USD |
120.78 |
120.78 |
120.2 |
120.2 |
120.2 |
-7.78 (-6.08%)
|
10 |
| 4 May 2021 |
USD |
127.66 |
127.98 |
126.6 |
127.98 |
127.98 |
-2.9 (-2.22%)
|
183 |
| 29 Apr 2021 |
USD |
130.88 |
130.88 |
130.88 |
130.88 |
130.88 |
+0.98 (+0.75%)
|
2,000 |
| 28 Apr 2021 |
USD |
129.82 |
129.9 |
129.82 |
129.9 |
129.9 |
+0.67 (+0.52%)
|
340 |
| 27 Apr 2021 |
USD |
127.72 |
130.27 |
127.72 |
129.23 |
129.23 |
-0.67 (-0.52%)
|
930 |
| 26 Apr 2021 |
USD |
128.62 |
129.9 |
128.62 |
129.9 |
129.9 |
+3.525 (+2.79%)
|
61 |
| 23 Apr 2021 |
USD |
126.375 |
126.375 |
126.375 |
126.375 |
126.375 |
+3.075 (+2.49%)
|
31 |
| 21 Apr 2021 |
USD |
123.45 |
123.45 |
123.3 |
123.3 |
123.3 |
+0.385 (+0.31%)
|
28 |
| 20 Apr 2021 |
USD |
124.285 |
124.285 |
122.915 |
122.915 |
122.915 |
-4.04 (-3.18%)
|
254 |
| 14 Apr 2021 |
USD |
126.955 |
126.955 |
126.955 |
126.955 |
126.955 |
+3.475 (+2.81%)
|
157 |
| 13 Apr 2021 |
USD |
123.48 |
123.48 |
123.48 |
123.48 |
123.48 |
+0.476 (+0.39%)
|
36 |
| 9 Apr 2021 |
USD |
123.0038 |
123.0038 |
123.0038 |
123.0038 |
123.0038 |
-1.926 (-1.54%)
|
530 |
| 8 Apr 2021 |
USD |
124.37 |
124.93 |
124.37 |
124.93 |
124.93 |
-2.04 (-1.61%)
|
194 |
| 7 Apr 2021 |
USD |
126.97 |
126.97 |
126.97 |
126.97 |
126.97 |
-0.1 (-0.08%)
|
21 |
| 6 Apr 2021 |
USD |
126.6 |
127.47 |
126.55 |
127.07 |
127.07 |
+6.335 (+5.25%)
|
10,596 |
| 1 Apr 2021 |
USD |
121.74 |
121.74 |
120.735 |
120.735 |
120.735 |
-1.575 (-1.29%)
|
94 |
| 31 Mar 2021 |
USD |
122.31 |
122.31 |
122.31 |
122.31 |
122.31 |
+3.625 (+3.05%)
|
860 |
| 30 Mar 2021 |
USD |
118.685 |
118.685 |
118.685 |
118.685 |
118.685 |
-2.7 (-2.22%)
|
122 |
| 26 Mar 2021 |
USD |
121.385 |
121.385 |
121.385 |
121.385 |
121.385 |
+3.845 (+3.27%)
|
105 |
| 25 Mar 2021 |
USD |
117.54 |
117.54 |
117.54 |
117.54 |
117.54 |
-2.29 (-1.91%)
|
40 |
| 24 Mar 2021 |
USD |
119.83 |
119.83 |
119.83 |
119.83 |
119.83 |
-1.42 (-1.17%)
|
260 |
| 23 Mar 2021 |
USD |
121.765 |
121.765 |
121.25 |
121.25 |
121.25 |
-2.07 (-1.68%)
|
491 |
| 22 Mar 2021 |
USD |
123.32 |
123.32 |
123.32 |
123.32 |
123.32 |
-2.13 (-1.70%)
|
85 |
| 19 Mar 2021 |
USD |
125 |
125.45 |
122.675 |
125.45 |
125.45 |
-1.97 (-1.55%)
|
182 |
| 18 Mar 2021 |
USD |
127.42 |
127.42 |
127.42 |
127.42 |
127.42 |
+0.03 (+0.02%)
|
448 |
