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 Oct 2023 |
USD |
150.19 |
152.48 |
148.01 |
150.19 |
150.19 |
+1.96 (+1.32%)
|
33,257 |
| 24 Oct 2023 |
USD |
148.87 |
150.11 |
148.23 |
148.23 |
148.23 |
-1.01 (-0.68%)
|
600 |
| 23 Oct 2023 |
USD |
147.44 |
149.24 |
147.3 |
149.24 |
149.24 |
+0.94 (+0.63%)
|
51 |
| 20 Oct 2023 |
USD |
150.17 |
150.17 |
147.79 |
148.3 |
148.3 |
-5.01 (-3.27%)
|
102 |
| 19 Oct 2023 |
USD |
152 |
153.31 |
151.67 |
153.31 |
153.31 |
+0.8 (+0.52%)
|
852 |
| 18 Oct 2023 |
USD |
153.03 |
154.2 |
152.51 |
152.51 |
152.51 |
-2.12 (-1.37%)
|
3,350 |
| 17 Oct 2023 |
USD |
152.75 |
155.47 |
152.75 |
154.63 |
154.63 |
+1.68 (+1.10%)
|
48,722 |
| 16 Oct 2023 |
USD |
152 |
154.17 |
151.94 |
152.95 |
152.95 |
+1.935 (+1.28%)
|
58 |
| 13 Oct 2023 |
USD |
153.55 |
153.8291 |
151.015 |
151.015 |
151.015 |
-2.955 (-1.92%)
|
714 |
| 12 Oct 2023 |
USD |
153.72 |
154.23 |
152.93 |
153.97 |
153.97 |
+1.7 (+1.12%)
|
249 |
| 11 Oct 2023 |
USD |
153.88 |
153.88 |
152.27 |
152.27 |
152.27 |
-0.29 (-0.19%)
|
316 |
| 10 Oct 2023 |
USD |
151.14 |
154.26 |
151.14 |
152.56 |
152.56 |
+3.25 (+2.18%)
|
1,292 |
| 9 Oct 2023 |
USD |
149.76 |
149.76 |
146.44 |
149.31 |
149.31 |
-1.97 (-1.30%)
|
59 |
| 6 Oct 2023 |
USD |
149.01 |
151.6 |
148.51 |
151.28 |
151.28 |
+2.69 (+1.81%)
|
831 |
| 5 Oct 2023 |
USD |
151.0638 |
151.0638 |
148.59 |
148.59 |
148.59 |
-0.668 (-0.45%)
|
166 |
| 4 Oct 2023 |
USD |
149.1144 |
149.2854 |
148.9852 |
149.2583 |
149.2583 |
+1.123 (+0.76%)
|
250 |
| 3 Oct 2023 |
USD |
148.1356 |
148.1356 |
148.1356 |
148.1356 |
148.1356 |
+0.676 (+0.46%)
|
9,400 |
| 2 Oct 2023 |
USD |
148.4 |
149.54 |
147.46 |
147.46 |
147.46 |
-1.74 (-1.17%)
|
714 |
| 29 Sep 2023 |
USD |
153.13 |
154.58 |
149.2 |
149.2 |
149.2 |
-4.475 (-2.91%)
|
1,132 |
| 28 Sep 2023 |
USD |
149.63 |
153.675 |
148.05 |
153.675 |
153.675 |
+6.185 (+4.19%)
|
24,375 |
| 27 Sep 2023 |
USD |
148.8528 |
149.5365 |
147.34 |
147.49 |
147.49 |
+0.225 (+0.15%)
|
3,970 |
| 26 Sep 2023 |
USD |
147.11 |
147.735 |
147.11 |
147.265 |
147.265 |
-0.74 (-0.50%)
|
142 |
| 25 Sep 2023 |
USD |
146.51 |
148.265 |
146.02 |
148.005 |
148.005 |
-0.358 (-0.24%)
|
315 |
| 22 Sep 2023 |
USD |
148.2454 |
149.845 |
147.7362 |
148.3632 |
148.3632 |
-0.99 (-0.66%)
|
835 |
| 21 Sep 2023 |
USD |
151.5 |
151.5 |
149.2 |
149.3535 |
149.3535 |
-4.381 (-2.85%)
|
224 |
| 20 Sep 2023 |
USD |
153.61 |
153.83 |
153.4084 |
153.735 |
153.735 |
+1.305 (+0.86%)
|
481 |
| 19 Sep 2023 |
USD |
152.5786 |
152.5786 |
152.145 |
152.43 |
152.43 |
-1.466 (-0.95%)
|
550 |
| 18 Sep 2023 |
USD |
154.02 |
154.8 |
153.896 |
153.896 |
153.896 |
-1.844 (-1.18%)
|
105 |
| 15 Sep 2023 |
USD |
156.0988 |
156.54 |
155.71 |
155.74 |
155.74 |
+0.58 (+0.37%)
|
485 |
| 14 Sep 2023 |
USD |
154.485 |
155.16 |
154.3128 |
155.16 |
155.16 |
+0.665 (+0.43%)
|
2,232 |
