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 |
| 25 Mar 2020 |
USD |
73.38 |
73.38 |
73.38 |
73.38 |
73.38 |
+11.45 (+18.49%)
|
883 |
| 20 Mar 2020 |
USD |
61.93 |
61.93 |
61.93 |
61.93 |
61.93 |
-16.98 (-21.52%)
|
2,190 |
| 13 Mar 2020 |
USD |
78.91 |
78.91 |
78.91 |
78.91 |
78.91 |
-13.59 (-14.69%)
|
1,006 |
| 4 Mar 2020 |
USD |
92.5 |
92.5 |
92.5 |
92.5 |
92.5 |
-2.31 (-2.44%)
|
2,000 |
| 3 Mar 2020 |
USD |
96.66 |
96.66 |
93.7 |
94.81 |
94.81 |
-4.186 (-4.23%)
|
1,999 |
| 26 Feb 2020 |
USD |
99.4801 |
99.4801 |
98.996 |
98.996 |
98.996 |
-5.842 (-5.57%)
|
20,803 |
| 24 Feb 2020 |
USD |
105.0089 |
105.0089 |
104.8379 |
104.8379 |
104.8379 |
-5.22 (-4.74%)
|
14,328 |
| 21 Feb 2020 |
USD |
110.058 |
110.058 |
110.058 |
110.058 |
110.058 |
-3.172 (-2.80%)
|
20,703 |
| 18 Feb 2020 |
USD |
113.23 |
113.23 |
113.23 |
113.23 |
113.23 |
+0.89 (+0.79%)
|
30 |
| 11 Feb 2020 |
USD |
112.3404 |
112.3404 |
112.3404 |
112.3404 |
112.3404 |
-0.653 (-0.58%)
|
25,177 |
| 5 Feb 2020 |
USD |
112.9931 |
112.9931 |
112.9931 |
112.9931 |
112.9931 |
+2.993 (+2.72%)
|
54,021 |
| 4 Feb 2020 |
USD |
110 |
110 |
110 |
110 |
110 |
+0.969 (+0.89%)
|
31 |
| 3 Feb 2020 |
USD |
109.4886 |
109.4886 |
109.0315 |
109.0315 |
109.0315 |
+0.085 (+0.08%)
|
12,277 |
| 30 Jan 2020 |
USD |
108.6499 |
108.9467 |
108.6499 |
108.9467 |
108.9467 |
+4.007 (+3.82%)
|
36,753 |
| 28 Jan 2020 |
USD |
104.94 |
104.94 |
104.94 |
104.94 |
104.94 |
-0.29 (-0.28%)
|
20 |
| 27 Jan 2020 |
USD |
105.01 |
105.295 |
104.56 |
105.23 |
105.23 |
-3.528 (-3.24%)
|
46,272 |
| 24 Jan 2020 |
USD |
108.7583 |
108.7583 |
108.7583 |
108.7583 |
108.7583 |
-5.162 (-4.53%)
|
6,718 |
| 20 Jan 2020 |
USD |
113.92 |
113.92 |
113.92 |
113.92 |
113.92 |
+5.63 (+5.20%)
|
46,388 |
| 8 Jan 2020 |
USD |
108.29 |
108.29 |
108.29 |
108.29 |
108.29 |
-3.174 (-2.85%)
|
46,388 |
| 23 Dec 2019 |
USD |
111.464 |
111.464 |
111.464 |
111.464 |
111.464 |
+6.23 (+5.92%)
|
798 |
| 11 Dec 2019 |
USD |
105.2336 |
105.2336 |
105.2336 |
105.2336 |
105.2336 |
-0.03 (-0.03%)
|
137 |
| 5 Dec 2019 |
USD |
104.62 |
105.2632 |
104.62 |
105.2632 |
105.2632 |
+6.003 (+6.05%)
|
52 |
| 21 Nov 2019 |
USD |
99.26 |
99.26 |
99.26 |
99.26 |
99.26 |
+0.425 (+0.43%)
|
19 |
| 8 Nov 2019 |
USD |
98.8346 |
98.8346 |
98.8346 |
98.8346 |
98.8346 |
+6.675 (+7.24%)
|
130 |
| 16 Oct 2019 |
USD |
92.16 |
92.16 |
92.16 |
92.16 |
92.16 |
+0.15 (+0.16%)
|
137 |
| 7 Oct 2019 |
USD |
92.0102 |
92.0102 |
92.0102 |
92.0102 |
92.0102 |
+1.07 (+1.18%)
|
363 |
| 3 Oct 2019 |
USD |
90.94 |
90.94 |
90.94 |
90.94 |
90.94 |
-1.6 (-1.73%)
|
21 |
| 27 Sep 2019 |
USD |
92.01 |
92.54 |
92.01 |
92.54 |
92.54 |
+0.32 (+0.35%)
|
110 |
| 25 Sep 2019 |
USD |
92.22 |
92.22 |
92.22 |
92.22 |
92.22 |
-3 (-3.15%)
|
436,400 |
| 23 Sep 2019 |
USD |
95.22 |
95.22 |
95.22 |
95.22 |
95.22 |
+2.68 (+2.90%)
|
706 |
