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 |
| 2 Sep 2019 |
USD |
92.54 |
92.54 |
92.54 |
92.54 |
92.54 |
+1.41 (+1.55%)
|
2 |
| 28 Aug 2019 |
USD |
91.13 |
91.13 |
91.13 |
91.13 |
91.13 |
-1.37 (-1.48%)
|
218,200 |
| 16 Aug 2019 |
USD |
92.5 |
92.5 |
92.5 |
92.5 |
92.5 |
-3.27 (-3.41%)
|
19 |
| 9 Aug 2019 |
USD |
95.77 |
95.77 |
95.77 |
95.77 |
95.77 |
+0.52 (+0.55%)
|
13 |
| 6 Aug 2019 |
USD |
95.25 |
95.25 |
95.25 |
95.25 |
95.25 |
0.0 (0.0%)
|
30 |
| 2 Aug 2019 |
USD |
95.25 |
95.25 |
95.25 |
95.25 |
95.25 |
-2.46 (-2.52%)
|
33 |
| 29 Jul 2019 |
USD |
97.71 |
97.71 |
97.71 |
97.71 |
97.71 |
+0.61 (+0.63%)
|
8 |
| 19 Jul 2019 |
USD |
97.1 |
97.1 |
97.1 |
97.1 |
97.1 |
-0.48 (-0.49%)
|
56 |
| 18 Jul 2019 |
USD |
97.58 |
97.58 |
97.58 |
97.58 |
97.58 |
-1.415 (-1.43%)
|
28 |
| 15 Jul 2019 |
USD |
98.995 |
98.995 |
98.995 |
98.995 |
98.995 |
+1.255 (+1.28%)
|
11 |
| 1 Jul 2019 |
USD |
97.74 |
97.74 |
97.74 |
97.74 |
97.74 |
+2.23 (+2.33%)
|
32 |
| 25 Jun 2019 |
USD |
95.51 |
95.51 |
95.51 |
95.51 |
95.51 |
-0.63 (-0.66%)
|
107 |
| 24 Jun 2019 |
USD |
96.14 |
96.14 |
96.14 |
96.14 |
96.14 |
-0.42 (-0.43%)
|
60 |
| 21 Jun 2019 |
USD |
96.56 |
96.56 |
96.56 |
96.56 |
96.56 |
+2.63 (+2.80%)
|
10,244 |
| 12 Jun 2019 |
USD |
93.93 |
93.93 |
93.93 |
93.93 |
93.93 |
+2.93 (+3.22%)
|
17 |
| 7 Jun 2019 |
USD |
91 |
91 |
91 |
91 |
91 |
+1.79 (+2.01%)
|
4 |
| 30 May 2019 |
USD |
89.21 |
89.21 |
89.21 |
89.21 |
89.21 |
+0.21 (+0.24%)
|
44 |
| 13 May 2019 |
USD |
89 |
89 |
89 |
89 |
89 |
-3.45 (-3.73%)
|
2 |
| 2 May 2019 |
USD |
92.45 |
92.45 |
92.45 |
92.45 |
92.45 |
+8.35 (+9.93%)
|
2,510 |
| 4 Apr 2019 |
USD |
84.1 |
84.1 |
84.1 |
84.1 |
84.1 |
0.0 (0.0%)
|
6 |
| 2 Apr 2019 |
USD |
84.1 |
84.1 |
84.1 |
84.1 |
84.1 |
-0.05 (-0.06%)
|
10 |
| 1 Apr 2019 |
USD |
84.16 |
84.34 |
84.04 |
84.15 |
84.15 |
-1.55 (-1.81%)
|
5,236 |
| 20 Mar 2019 |
USD |
85.7 |
85.7 |
85.7 |
85.7 |
85.7 |
+2.21 (+2.65%)
|
39 |
| 27 Feb 2019 |
USD |
83.49 |
83.49 |
83.49 |
83.49 |
83.49 |
-1.54 (-1.81%)
|
3 |
| 25 Feb 2019 |
USD |
85.03 |
85.03 |
85.03 |
85.03 |
85.03 |
+13.56 (+18.97%)
|
2 |
| 23 Jan 2019 |
USD |
71.47 |
71.47 |
71.47 |
71.47 |
71.47 |
+0.53 (+0.75%)
|
5 |
| 3 Jan 2019 |
USD |
70.94 |
70.94 |
70.94 |
70.94 |
70.94 |
+4.47 (+6.72%)
|
1 |
| 24 Dec 2018 |
USD |
66.47 |
66.47 |
66.47 |
66.47 |
66.47 |
-9.07 (-12.01%)
|
2 |
| 3 Dec 2018 |
USD |
75.54 |
75.54 |
75.54 |
75.54 |
75.54 |
+2.42 (+3.31%)
|
1 |
| 23 Nov 2018 |
USD |
73.17 |
73.19 |
73.12 |
73.12 |
73.12 |
+2.26 (+3.19%)
|
10,232 |
