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 |
| 4 Aug 2020 |
USD |
77.48 |
77.48 |
77.48 |
77.48 |
77.48 |
+1.24 (+1.63%)
|
106 |
| 7 Jul 2020 |
USD |
76.24 |
76.24 |
76.24 |
76.24 |
76.24 |
+0.015 (+0.02%)
|
65,930 |
| 23 Jun 2020 |
USD |
76.225 |
76.225 |
76.225 |
76.225 |
76.225 |
+0.325 (+0.43%)
|
1,018 |
| 19 Jun 2020 |
USD |
78.16 |
78.21 |
75.84 |
75.9 |
75.9 |
-0.52 (-0.68%)
|
501 |
| 18 Jun 2020 |
USD |
76.42 |
76.42 |
76.42 |
76.42 |
76.42 |
-1.06 (-1.37%)
|
10,000 |
| 16 Jun 2020 |
USD |
77.48 |
77.48 |
77.48 |
77.48 |
77.48 |
-1.425 (-1.81%)
|
27,217 |
| 11 Jun 2020 |
USD |
77.22 |
79.08 |
76.73 |
78.905 |
78.905 |
-3.715 (-4.50%)
|
40,896 |
| 10 Jun 2020 |
USD |
83.9878 |
83.9878 |
82.59 |
82.62 |
82.62 |
-2.91 (-3.40%)
|
9,681 |
| 9 Jun 2020 |
USD |
87.1652 |
87.1652 |
85.28 |
85.53 |
85.53 |
-3.66 (-4.10%)
|
21,087 |
| 8 Jun 2020 |
USD |
89.92 |
90.595 |
89.19 |
89.19 |
89.19 |
-0.36 (-0.40%)
|
12,499 |
| 5 Jun 2020 |
USD |
90.85 |
90.85 |
89.55 |
89.55 |
89.55 |
+2.55 (+2.93%)
|
47,636 |
| 4 Jun 2020 |
USD |
86.11 |
87 |
86.11 |
87 |
87 |
+4.87 (+5.93%)
|
1,306 |
| 2 Jun 2020 |
USD |
82.13 |
82.13 |
82.13 |
82.13 |
82.13 |
+2.572 (+3.23%)
|
342 |
| 29 May 2020 |
USD |
79.5577 |
79.5577 |
79.5577 |
79.5577 |
79.5577 |
-4.452 (-5.30%)
|
164 |
| 28 May 2020 |
USD |
82.65 |
84.01 |
82.65 |
84.01 |
84.01 |
+1.47 (+1.78%)
|
1,254 |
| 27 May 2020 |
USD |
82.54 |
82.54 |
82.54 |
82.54 |
82.54 |
+0.31 (+0.38%)
|
1,036 |
| 26 May 2020 |
USD |
81.95 |
82.23 |
81.95 |
82.23 |
82.23 |
+4.57 (+5.88%)
|
1,503 |
| 22 May 2020 |
USD |
77.66 |
77.66 |
77.66 |
77.66 |
77.66 |
+1.35 (+1.77%)
|
59 |
| 19 May 2020 |
USD |
72.7481 |
76.31 |
72.7481 |
76.31 |
76.31 |
+2.21 (+2.98%)
|
765 |
| 18 May 2020 |
USD |
74.1 |
74.1 |
74.1 |
74.1 |
74.1 |
+9.16 (+14.11%)
|
537 |
| 13 May 2020 |
USD |
64.94 |
64.94 |
64.94 |
64.94 |
64.94 |
-3.69 (-5.38%)
|
989 |
| 12 May 2020 |
USD |
68.3 |
68.63 |
68.3 |
68.63 |
68.63 |
-3.34 (-4.64%)
|
628 |
| 7 May 2020 |
USD |
71.8 |
71.97 |
71.8 |
71.97 |
71.97 |
-0.112 (-0.15%)
|
12,501 |
| 5 May 2020 |
USD |
72.16 |
72.16 |
72.0816 |
72.0816 |
72.0816 |
-5.708 (-7.34%)
|
2,602 |
| 30 Apr 2020 |
USD |
77.79 |
77.79 |
77.79 |
77.79 |
77.79 |
+6.829 (+9.62%)
|
1,784 |
| 9 Apr 2020 |
USD |
70.9613 |
70.9613 |
70.9613 |
70.9613 |
70.9613 |
-2.033 (-2.78%)
|
2,464 |
| 7 Apr 2020 |
USD |
70.18 |
72.994 |
70.18 |
72.994 |
72.994 |
+8.83 (+13.76%)
|
5,946 |
| 6 Apr 2020 |
USD |
60.75 |
64.1637 |
60.75 |
64.1637 |
64.1637 |
+9.944 (+18.34%)
|
2,472 |
| 3 Apr 2020 |
USD |
54.22 |
54.22 |
54.22 |
54.22 |
54.22 |
-19.16 (-26.11%)
|
262 |
| 26 Mar 2020 |
USD |
73.38 |
73.38 |
73.38 |
73.38 |
73.38 |
0.0 (0.0%)
|
1,779 |
