Hilton Worldwide Holdings Inc (HLT) Historical Stock Data
195.14 ↑0.67 (0.34%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLT is down -0.35% a day on average. There have been 13 days where Hilton Worldwide Holdings Inc closed green and 17 days where HLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 196.09 | 195.14 | ↓$0.95 (-0.48%) | 194.12 | 197.06 | 1.90M |
| 2024-04-19 | 198.94 | 194.47 | ↓$4.47 (-2.25%) | 193.86 | 200.05 | 2.58M |
| 2024-04-18 | 201.22 | 198.82 | ↓$2.40 (-1.19%) | 197.93 | 202.10 | 1.26M |
| 2024-04-17 | 202.63 | 200.48 | ↓$2.15 (-1.06%) | 199.62 | 203.61 | 1.93M |
| 2024-04-16 | 203.76 | 202.50 | ↓$1.26 (-0.62%) | 202.28 | 205.49 | 1M |
| 2024-04-15 | 209.19 | 204.43 | ↓$4.76 (-2.28%) | 204.39 | 210.10 | 1.20M |
| 2024-04-12 | 208.68 | 205.10 | ↓$3.58 (-1.72%) | 204.23 | 209.12 | 1.63M |
| 2024-04-11 | 208.89 | 210.76 | ↑$1.87 (0.90%) | 207.79 | 212.15 | 1.29M |
| 2024-04-10 | 209.15 | 209.59 | ↑$0.44 (0.21%) | 208.04 | 209.94 | 1.13M |
| 2024-04-09 | 212.21 | 209.91 | ↓$2.30 (-1.08%) | 208.11 | 212.73 | 0.93M |
| 2024-04-08 | 211.57 | 211.58 | ↑$0.01 (0.00%) | 211.15 | 212.63 | 1.08M |
| 2024-04-05 | 209.26 | 211.69 | ↑$2.43 (1.16%) | 208.40 | 212.19 | 1.37M |
| 2024-04-04 | 214.07 | 208.79 | ↓$5.28 (-2.47%) | 207.69 | 214.72 | 1.22M |
| 2024-04-03 | 210.89 | 212.17 | ↑$1.28 (0.61%) | 210.74 | 213.02 | 1.15M |
| 2024-04-02 | 211.17 | 210.37 | ↓$0.80 (-0.38%) | 210.23 | 211.68 | 1.35M |
| 2024-04-01 | 213.31 | 212.70 | ↓$0.61 (-0.29%) | 212.20 | 214.57 | 883.90K |
| 2024-03-28 | 214.63 | 213.31 | ↓$1.32 (-0.62%) | 213.05 | 215.79 | 1.24M |
| 2024-03-27 | 214.17 | 214.34 | ↑$0.17 (0.08%) | 212.34 | 215.14 | 1.21M |
| 2024-03-26 | 212.82 | 213.04 | ↑$0.22 (0.10%) | 212.26 | 213.74 | 1.48M |
| 2024-03-25 | 210.75 | 210.12 | ↓$0.63 (-0.30%) | 208.85 | 211.22 | 1.18M |
| 2024-03-22 | 210.53 | 211.30 | ↑$0.77 (0.37%) | 210.46 | 211.70 | 1.03M |
| 2024-03-21 | 211.44 | 210.55 | ↓$0.89 (-0.42%) | 210.25 | 211.86 | 1.46M |
| 2024-03-20 | 208.59 | 210.51 | ↑$1.92 (0.92%) | 207.97 | 211.53 | 1.34M |
| 2024-03-19 | 207.29 | 208.12 | ↑$0.83 (0.40%) | 207.06 | 208.77 | 1.04M |
| 2024-03-18 | 206.09 | 206.50 | ↑$0.41 (0.20%) | 205.01 | 207.96 | 2.35M |
| 2024-03-15 | 204.71 | 204.66 | ↓$0.05 (-0.02%) | 203.91 | 207.19 | 3.03M |
| 2024-03-14 | 209.56 | 206.92 | ↓$2.64 (-1.26%) | 206.15 | 209.71 | 1.74M |
| 2024-03-13 | 207.34 | 208.53 | ↑$1.19 (0.57%) | 206.56 | 209.13 | 1.27M |
| 2024-03-12 | 205.20 | 207.03 | ↑$1.83 (0.89%) | 204.91 | 207.94 | 0.97M |
| 2024-03-11 | 205.40 | 204.19 | ↓$1.21 (-0.59%) | 202.78 | 205.64 | 840.68K |
Create an account or log in to view more rows.
$HLT Dip buyers are going to get wrecked
$HLT whats the target for Friday close?
$HLT up we go
$HLT is the dump over
$HLT starting to gap up a little
$HLT called it
$HLT already bouncing back.
$HLT when this finally break out we could see huge upside
$HLT you wanna be a successful trader close your trades green
$HLT COME ON!!! Ugh!