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 |
| 4 Oct 2024 |
USD |
230.88 |
234.595 |
230.88 |
233.21 |
233.21 |
+2.98 (+1.29%)
|
5,749 |
| 3 Oct 2024 |
USD |
229.26 |
230.23 |
228.9 |
230.23 |
230.23 |
-0.015 (-0.01%)
|
101 |
| 2 Oct 2024 |
USD |
228.51 |
230.8376 |
228.51 |
230.245 |
230.245 |
+1.515 (+0.66%)
|
1,121 |
| 1 Oct 2024 |
USD |
231.56 |
232.03 |
226.88 |
228.73 |
228.73 |
-2.3 (-1.00%)
|
651 |
| 30 Sep 2024 |
USD |
233.9 |
233.995 |
229.67 |
231.03 |
231.03 |
-3.09 (-1.32%)
|
453 |
| 27 Sep 2024 |
USD |
233.5 |
235.66 |
232.91 |
234.12 |
234.12 |
+2.49 (+1.07%)
|
1,678 |
| 26 Sep 2024 |
USD |
231.346 |
231.63 |
228.32 |
231.63 |
231.63 |
+4.31 (+1.90%)
|
594 |
| 25 Sep 2024 |
USD |
228.68 |
228.99 |
227.32 |
227.32 |
227.32 |
-0.561 (-0.25%)
|
100 |
| 24 Sep 2024 |
USD |
226.26 |
228.2462 |
225.45 |
227.881 |
227.881 |
+3.541 (+1.58%)
|
427 |
| 23 Sep 2024 |
USD |
225 |
225.19 |
222.69 |
224.34 |
224.34 |
-0.226 (-0.10%)
|
2,275 |
| 20 Sep 2024 |
USD |
225.17 |
225.88 |
223.97 |
224.5661 |
224.5661 |
-0.454 (-0.20%)
|
337 |
| 19 Sep 2024 |
USD |
224.515 |
225.49 |
223.48 |
225.0197 |
225.0197 |
+2.12 (+0.95%)
|
569 |
| 18 Sep 2024 |
USD |
222.535 |
223.26 |
221.18 |
222.9 |
222.9 |
+3.47 (+1.58%)
|
635 |
| 17 Sep 2024 |
USD |
219.55 |
220.7067 |
219.26 |
219.4305 |
219.4305 |
+1.351 (+0.62%)
|
358 |
| 16 Sep 2024 |
USD |
218.15 |
220.7 |
218 |
218.08 |
218.08 |
+0.59 (+0.27%)
|
244 |
| 13 Sep 2024 |
USD |
217.29 |
217.91 |
215.76 |
217.49 |
217.49 |
+0.97 (+0.45%)
|
211 |
| 12 Sep 2024 |
USD |
213.4 |
216.52 |
213.13 |
216.52 |
216.52 |
+5.755 (+2.73%)
|
380 |
| 11 Sep 2024 |
USD |
209.95 |
210.765 |
207.11 |
210.765 |
210.765 |
-0.085 (-0.04%)
|
1,479 |
| 10 Sep 2024 |
USD |
215.55 |
215.55 |
209.92 |
210.85 |
210.85 |
-5.82 (-2.69%)
|
296 |
| 9 Sep 2024 |
USD |
214.75 |
216.83 |
214.04 |
216.67 |
216.67 |
+2.67 (+1.25%)
|
1,294 |
| 6 Sep 2024 |
USD |
216.9971 |
219.1247 |
214 |
214 |
214 |
-1.875 (-0.87%)
|
735 |
| 5 Sep 2024 |
USD |
214.6511 |
215.875 |
213.96 |
215.875 |
215.875 |
+2.64 (+1.24%)
|
635 |
| 4 Sep 2024 |
USD |
213.48 |
216.47 |
213.235 |
213.235 |
213.235 |
-2.42 (-1.12%)
|
3,333 |
| 3 Sep 2024 |
USD |
218.71 |
220.04 |
215.655 |
215.655 |
215.655 |
-2.185 (-1.00%)
|
648 |
| 2 Sep 2024 |
USD |
217.84 |
217.84 |
217.84 |
217.84 |
217.84 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
219.4 |
220.21 |
217.32 |
217.84 |
217.84 |
-2.41 (-1.09%)
|
298 |
| 29 Aug 2024 |
USD |
218.38 |
220.31 |
218.38 |
220.25 |
220.25 |
+3.805 (+1.76%)
|
682 |
| 28 Aug 2024 |
USD |
217.85 |
217.85 |
216.445 |
216.445 |
216.445 |
-1.735 (-0.80%)
|
197 |
| 27 Aug 2024 |
USD |
215.25 |
218.9 |
214.865 |
218.18 |
218.18 |
+0.27 (+0.12%)
|
540 |
| 23 Aug 2024 |
USD |
217.2995 |
218.59 |
216.5 |
217.91 |
217.91 |
+1.19 (+0.55%)
|
91 |
