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 |
| 16 Mar 2021 |
USD |
127.39 |
127.39 |
127.39 |
127.39 |
127.39 |
+1.88 (+1.50%)
|
55 |
| 12 Mar 2021 |
USD |
125.51 |
125.51 |
125.51 |
125.51 |
125.51 |
+1.207 (+0.97%)
|
63 |
| 11 Mar 2021 |
USD |
124.56 |
124.56 |
124.04 |
124.3032 |
124.3032 |
+0.633 (+0.51%)
|
1,581 |
| 8 Mar 2021 |
USD |
123.67 |
123.67 |
123.67 |
123.67 |
123.67 |
-1.48 (-1.18%)
|
43 |
| 3 Mar 2021 |
USD |
125.15 |
125.15 |
125.15 |
125.15 |
125.15 |
+0.798 (+0.64%)
|
24 |
| 2 Mar 2021 |
USD |
123.9 |
124.3516 |
123.9 |
124.3516 |
124.3516 |
+0.977 (+0.79%)
|
154 |
| 26 Feb 2021 |
USD |
121.03 |
123.7 |
120.635 |
123.375 |
123.375 |
+0.78 (+0.64%)
|
1,916 |
| 25 Feb 2021 |
USD |
128.0997 |
128.0997 |
122.595 |
122.595 |
122.595 |
-2.855 (-2.28%)
|
75 |
| 24 Feb 2021 |
USD |
123.41 |
125.88 |
123.41 |
125.45 |
125.45 |
+4.815 (+3.99%)
|
4,560 |
| 23 Feb 2021 |
USD |
119.345 |
120.635 |
119.345 |
120.635 |
120.635 |
+0.17 (+0.14%)
|
578 |
| 22 Feb 2021 |
USD |
120.405 |
120.465 |
120.405 |
120.465 |
120.465 |
+3.115 (+2.65%)
|
150 |
| 19 Feb 2021 |
USD |
115.64 |
117.46 |
115.64 |
117.35 |
117.35 |
+2.93 (+2.56%)
|
35,042 |
| 18 Feb 2021 |
USD |
114.42 |
114.42 |
114.42 |
114.42 |
114.42 |
+0.39 (+0.34%)
|
10 |
| 17 Feb 2021 |
USD |
114.03 |
114.03 |
114.03 |
114.03 |
114.03 |
+0.9 (+0.80%)
|
35 |
| 16 Feb 2021 |
USD |
113.29 |
113.46 |
113.13 |
113.13 |
113.13 |
+1.01 (+0.90%)
|
219 |
| 12 Feb 2021 |
USD |
112.12 |
112.12 |
112.12 |
112.12 |
112.12 |
+2.02 (+1.83%)
|
63 |
| 10 Feb 2021 |
USD |
109.965 |
110.17 |
109.965 |
110.1 |
110.1 |
-1.315 (-1.18%)
|
224 |
| 9 Feb 2021 |
USD |
112.3304 |
112.3304 |
111.415 |
111.415 |
111.415 |
-0.395 (-0.35%)
|
319 |
| 8 Feb 2021 |
USD |
112.69 |
112.69 |
111.81 |
111.81 |
111.81 |
+1.22 (+1.10%)
|
154 |
| 5 Feb 2021 |
USD |
111.5 |
111.5 |
110.59 |
110.59 |
110.59 |
+1.55 (+1.42%)
|
121 |
| 4 Feb 2021 |
USD |
107.39 |
109.04 |
107.39 |
109.04 |
109.04 |
+3.035 (+2.86%)
|
323 |
| 2 Feb 2021 |
USD |
103.18 |
106.005 |
103.18 |
106.005 |
106.005 |
+2.645 (+2.56%)
|
190 |
| 1 Feb 2021 |
USD |
103.36 |
103.36 |
103.36 |
103.36 |
103.36 |
+1.76 (+1.73%)
|
69 |
| 29 Jan 2021 |
USD |
101.6 |
101.6 |
101.6 |
101.6 |
101.6 |
-2.05 (-1.98%)
|
59 |
| 28 Jan 2021 |
USD |
103.32 |
103.65 |
103.32 |
103.65 |
103.65 |
+0.85 (+0.83%)
|
211 |
| 27 Jan 2021 |
USD |
102.8 |
102.8 |
102.8 |
102.8 |
102.8 |
-2.93 (-2.77%)
|
150 |
| 26 Jan 2021 |
USD |
105.73 |
105.73 |
105.73 |
105.73 |
105.73 |
+2.53 (+2.45%)
|
149 |
| 25 Jan 2021 |
USD |
103.2 |
103.2 |
103.2 |
103.2 |
103.2 |
-4.31 (-4.01%)
|
132 |
| 22 Jan 2021 |
USD |
107.51 |
107.51 |
107.51 |
107.51 |
107.51 |
-1.11 (-1.02%)
|
31 |
| 19 Jan 2021 |
USD |
108.62 |
108.62 |
108.62 |
108.62 |
108.62 |
-2.33 (-2.10%)
|
134 |
