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 |
| 11 Jul 2024 |
USD |
220 |
220.2 |
217.0625 |
218.86 |
218.86 |
+0.59 (+0.27%)
|
273 |
| 10 Jul 2024 |
USD |
214.23 |
218.27 |
214.23 |
218.27 |
218.27 |
+1.02 (+0.47%)
|
1,252 |
| 9 Jul 2024 |
USD |
214.53 |
218.12 |
214.46 |
217.25 |
217.25 |
+2.66 (+1.24%)
|
888 |
| 8 Jul 2024 |
USD |
215.4 |
216.17 |
213.265 |
214.59 |
214.59 |
+0.87 (+0.41%)
|
324 |
| 5 Jul 2024 |
USD |
216.52 |
217 |
213.1205 |
213.72 |
213.72 |
-3.04 (-1.40%)
|
1,351 |
| 4 Jul 2024 |
USD |
216.76 |
216.76 |
216.76 |
216.76 |
216.76 |
0.0 (0.0%)
|
0 |
| 3 Jul 2024 |
USD |
216.195 |
216.96 |
215.34 |
216.76 |
216.76 |
+1.34 (+0.62%)
|
704 |
| 2 Jul 2024 |
USD |
214.02 |
215.42 |
213.29 |
215.42 |
215.42 |
+2.685 (+1.26%)
|
807 |
| 1 Jul 2024 |
USD |
218.858 |
218.96 |
212.7 |
212.735 |
212.735 |
-5.015 (-2.30%)
|
437 |
| 28 Jun 2024 |
USD |
215.475 |
218.28 |
215.07 |
217.75 |
217.75 |
+2.44 (+1.13%)
|
1,041 |
| 27 Jun 2024 |
USD |
213 |
215.31 |
213 |
215.31 |
215.31 |
+2.048 (+0.96%)
|
819 |
| 26 Jun 2024 |
USD |
214.19 |
214.74 |
211.91 |
213.2621 |
213.2621 |
-1.868 (-0.87%)
|
374 |
| 25 Jun 2024 |
USD |
217.69 |
218.09 |
214.77 |
215.13 |
215.13 |
-0.33 (-0.15%)
|
473 |
| 24 Jun 2024 |
USD |
216 |
216.72 |
214.82 |
215.46 |
215.46 |
+1.46 (+0.68%)
|
341 |
| 21 Jun 2024 |
USD |
218 |
218 |
214 |
214 |
214 |
-2.78 (-1.28%)
|
432 |
| 20 Jun 2024 |
USD |
215.48 |
217.85 |
215.48 |
216.78 |
216.78 |
+0.23 (+0.11%)
|
361 |
| 19 Jun 2024 |
USD |
216.55 |
216.55 |
216.55 |
216.55 |
216.55 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
215.05 |
216.55 |
214.0328 |
216.55 |
216.55 |
+2.644 (+1.24%)
|
4,562 |
| 17 Jun 2024 |
USD |
210 |
213.9502 |
209.52 |
213.9057 |
213.9057 |
+4.046 (+1.93%)
|
434 |
| 14 Jun 2024 |
USD |
210.1509 |
210.1509 |
208.06 |
209.86 |
209.86 |
-0.179 (-0.09%)
|
1,297 |
| 13 Jun 2024 |
USD |
209.41 |
210.0395 |
208.2117 |
210.0395 |
210.0395 |
-0.131 (-0.06%)
|
427 |
| 12 Jun 2024 |
USD |
205.88 |
210.5095 |
205.88 |
210.17 |
210.17 |
+5.41 (+2.64%)
|
17,281 |
| 11 Jun 2024 |
USD |
204.03 |
204.7705 |
202.7181 |
204.76 |
204.76 |
+0.55 (+0.27%)
|
786 |
| 10 Jun 2024 |
USD |
202.44 |
204.21 |
201.5703 |
204.21 |
204.21 |
+3 (+1.49%)
|
1,334 |
| 7 Jun 2024 |
USD |
200.81 |
201.68 |
200.07 |
201.21 |
201.21 |
-0.401 (-0.20%)
|
298 |
| 6 Jun 2024 |
USD |
203.85 |
204.43 |
201.6108 |
201.6108 |
201.6108 |
-0.519 (-0.26%)
|
585 |
| 5 Jun 2024 |
USD |
201.4 |
202.13 |
199.66 |
202.13 |
202.13 |
+1.04 (+0.52%)
|
765 |
| 4 Jun 2024 |
USD |
197.23 |
201.4412 |
196.76 |
201.09 |
201.09 |
+4.99 (+2.54%)
|
1,093 |
| 3 Jun 2024 |
USD |
200.71 |
201.27 |
196.1 |
196.1 |
196.1 |
-2.09 (-1.05%)
|
1,188 |
| 31 May 2024 |
USD |
197.7748 |
198.19 |
196.5 |
198.19 |
198.19 |
+1.93 (+0.98%)
|
1,088 |
