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 |
| 6 Dec 2023 |
USD |
168.97 |
169.67 |
168.37 |
168.5 |
168.5 |
+0.81 (+0.48%)
|
191 |
| 5 Dec 2023 |
USD |
169.7656 |
170.67 |
167.185 |
167.69 |
167.69 |
-3.57 (-2.08%)
|
854 |
| 4 Dec 2023 |
USD |
171.625 |
173.8 |
170.61 |
171.26 |
171.26 |
+0.55 (+0.32%)
|
3,237 |
| 1 Dec 2023 |
USD |
167.72 |
171.38 |
167.72 |
170.71 |
170.71 |
+3.88 (+2.33%)
|
614 |
| 30 Nov 2023 |
USD |
166.62 |
166.83 |
165.35 |
166.83 |
166.83 |
-0.26 (-0.16%)
|
25 |
| 29 Nov 2023 |
USD |
167.99 |
168.58 |
167.09 |
167.09 |
167.09 |
-0.96 (-0.57%)
|
386 |
| 28 Nov 2023 |
USD |
168.63 |
168.81 |
167.68 |
168.05 |
168.05 |
-1.26 (-0.74%)
|
238 |
| 27 Nov 2023 |
USD |
169.23 |
170.23 |
168.89 |
169.31 |
169.31 |
-0.57 (-0.34%)
|
99 |
| 24 Nov 2023 |
USD |
170.83 |
171.48 |
169.88 |
169.88 |
169.88 |
-1.466 (-0.86%)
|
427 |
| 23 Nov 2023 |
USD |
171.346 |
171.346 |
171.346 |
171.346 |
171.346 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
171.34 |
172.295 |
170.61 |
171.346 |
171.346 |
+1.416 (+0.83%)
|
4,407 |
| 21 Nov 2023 |
USD |
169.314 |
170.24 |
167.79 |
169.93 |
169.93 |
+0.73 (+0.43%)
|
748 |
| 20 Nov 2023 |
USD |
168.61 |
169.23 |
167.54 |
169.2 |
169.2 |
+0.6 (+0.36%)
|
738 |
| 17 Nov 2023 |
USD |
168.0692 |
168.676 |
167.51 |
168.6 |
168.6 |
+2.005 (+1.20%)
|
990 |
| 16 Nov 2023 |
USD |
164.9268 |
166.84 |
164.9268 |
166.595 |
166.595 |
+0.255 (+0.15%)
|
1,605 |
| 15 Nov 2023 |
USD |
167.53 |
168.1322 |
165.77 |
166.34 |
166.34 |
-0.05 (-0.03%)
|
754 |
| 14 Nov 2023 |
USD |
166.9568 |
167.06 |
164.9 |
166.39 |
166.39 |
+2.9 (+1.77%)
|
531 |
| 13 Nov 2023 |
USD |
161.09 |
163.705 |
161.09 |
163.49 |
163.49 |
+2.01 (+1.24%)
|
698 |
| 10 Nov 2023 |
USD |
158.9693 |
161.48 |
158.37 |
161.48 |
161.48 |
+2.98 (+1.88%)
|
553 |
| 9 Nov 2023 |
USD |
156.4571 |
158.5 |
156.4571 |
158.5 |
158.5 |
+0.68 (+0.43%)
|
448 |
| 8 Nov 2023 |
USD |
158.2522 |
158.2752 |
157.82 |
157.82 |
157.82 |
-0.31 (-0.20%)
|
123 |
| 7 Nov 2023 |
USD |
155.3 |
158.47 |
154.82 |
158.13 |
158.13 |
+1.73 (+1.11%)
|
427 |
| 6 Nov 2023 |
USD |
156.81 |
157.51 |
155.37 |
156.4 |
156.4 |
-0.34 (-0.22%)
|
34,832 |
| 3 Nov 2023 |
USD |
154.12 |
156.74 |
154 |
156.74 |
156.74 |
+4.8 (+3.16%)
|
290 |
| 2 Nov 2023 |
USD |
151.06 |
152.03 |
148.67 |
151.94 |
151.94 |
+1.35 (+0.90%)
|
1,295 |
| 1 Nov 2023 |
USD |
152.37 |
152.37 |
149.85 |
150.59 |
150.59 |
-1.14 (-0.75%)
|
357 |
| 31 Oct 2023 |
USD |
150.32 |
152.495 |
150.32 |
151.73 |
151.73 |
+0.42 (+0.28%)
|
546 |
| 30 Oct 2023 |
USD |
150.91 |
151.49 |
150.2056 |
151.31 |
151.31 |
+1.38 (+0.92%)
|
569 |
| 27 Oct 2023 |
USD |
149.9784 |
151.6 |
148.64 |
149.93 |
149.93 |
+0.47 (+0.31%)
|
887 |
| 26 Oct 2023 |
USD |
150.92 |
152.58 |
149.01 |
149.46 |
149.46 |
-0.73 (-0.49%)
|
137 |
