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 Apr 2024 |
USD |
203.6 |
205.35 |
202.5384 |
203.45 |
203.45 |
-3.53 (-1.71%)
|
740 |
| 15 Apr 2024 |
USD |
209.12 |
210.03 |
206.98 |
206.98 |
206.98 |
+2.26 (+1.10%)
|
647 |
| 12 Apr 2024 |
USD |
208.56 |
209.28 |
204.72 |
204.72 |
204.72 |
-6.12 (-2.90%)
|
472 |
| 11 Apr 2024 |
USD |
208.89 |
210.86 |
208.02 |
210.84 |
210.84 |
+2.09 (+1.00%)
|
500 |
| 10 Apr 2024 |
USD |
208.44 |
209.8591 |
207.95 |
208.75 |
208.75 |
-1.07 (-0.51%)
|
407 |
| 9 Apr 2024 |
USD |
212 |
212.38 |
208.15 |
209.82 |
209.82 |
-2.38 (-1.12%)
|
1,213 |
| 8 Apr 2024 |
USD |
212 |
212.37 |
211.24 |
212.2 |
212.2 |
+1.2 (+0.57%)
|
206 |
| 5 Apr 2024 |
USD |
209.09 |
212.11 |
208.77 |
211 |
211 |
-1.92 (-0.90%)
|
949 |
| 4 Apr 2024 |
USD |
214.24 |
214.4579 |
212.92 |
212.92 |
212.92 |
+0.305 (+0.14%)
|
2,238 |
| 3 Apr 2024 |
USD |
210.17 |
212.72 |
210.17 |
212.615 |
212.615 |
+1.911 (+0.91%)
|
279 |
| 2 Apr 2024 |
USD |
211.05 |
211.67 |
210.3938 |
210.7043 |
210.7043 |
-2.626 (-1.23%)
|
881 |
| 28 Mar 2024 |
USD |
215.54 |
215.75 |
213.33 |
213.33 |
213.33 |
+0.12 (+0.06%)
|
487 |
| 27 Mar 2024 |
USD |
214.17 |
215 |
212.6113 |
213.21 |
213.21 |
-0.04 (-0.02%)
|
404 |
| 26 Mar 2024 |
USD |
212.82 |
213.7004 |
212.13 |
213.25 |
213.25 |
+2.8 (+1.33%)
|
1,600 |
| 25 Mar 2024 |
USD |
211.22 |
211.36 |
209.125 |
210.45 |
210.45 |
-0.76 (-0.36%)
|
1,123 |
| 22 Mar 2024 |
USD |
210.53 |
211.5528 |
210.09 |
211.21 |
211.21 |
-0.22 (-0.10%)
|
420 |
| 21 Mar 2024 |
USD |
211.75 |
211.75 |
210.49 |
211.43 |
211.43 |
+0.625 (+0.30%)
|
1,212 |
| 20 Mar 2024 |
USD |
208.59 |
211.42 |
208.34 |
210.805 |
210.805 |
+3.437 (+1.66%)
|
2,258 |
| 19 Mar 2024 |
USD |
208.3 |
208.7582 |
207.1975 |
207.3681 |
207.3681 |
-0.117 (-0.06%)
|
556 |
| 18 Mar 2024 |
USD |
206.09 |
207.485 |
205.18 |
207.485 |
207.485 |
+2.275 (+1.11%)
|
761 |
| 15 Mar 2024 |
USD |
205.42 |
207.23 |
204.58 |
205.21 |
205.21 |
-1.365 (-0.66%)
|
1,296 |
| 14 Mar 2024 |
USD |
209.7341 |
209.7341 |
206.575 |
206.575 |
206.575 |
-2.175 (-1.04%)
|
1,571 |
| 13 Mar 2024 |
USD |
206.8 |
209.01 |
206.6586 |
208.75 |
208.75 |
+1.887 (+0.91%)
|
469 |
| 12 Mar 2024 |
USD |
205.2 |
206.8633 |
205.0963 |
206.8633 |
206.8633 |
+2.283 (+1.12%)
|
158 |
| 11 Mar 2024 |
USD |
204.98 |
205.53 |
202.8 |
204.58 |
204.58 |
-1.494 (-0.73%)
|
312 |
| 8 Mar 2024 |
USD |
204.668 |
206.1904 |
203.8 |
206.0744 |
206.0744 |
+2.523 (+1.24%)
|
464 |
| 7 Mar 2024 |
USD |
204.78 |
205.52 |
203.5517 |
203.5517 |
203.5517 |
-1.688 (-0.82%)
|
845 |
| 6 Mar 2024 |
USD |
204.625 |
206.482 |
204 |
205.24 |
205.24 |
+1.865 (+0.92%)
|
1,147 |
| 5 Mar 2024 |
USD |
201.595 |
203.5938 |
200.56 |
203.375 |
203.375 |
-0.581 (-0.28%)
|
501 |
| 4 Mar 2024 |
USD |
204.29 |
204.92 |
203 |
203.9555 |
203.9555 |
-0.855 (-0.42%)
|
179 |
