-
5 DAY PERFORMANCE
+0.78% -
1 MONTH PERFORMANCE
+5.65% -
3 MONTH PERFORMANCE
+15.67% -
6 MONTH PERFORMANCE
+21.64% -
YEAR-TO-DATE PERFORMANCE
+37.48% -
1 YEAR PERFORMANCE
+47.38%
Hilton Worldwide Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $250.00 | $251.12 (0.45%) | $251.12 | $250.00 | 7,108 | |
| 11/20/2024 | $250.00 | $250.14 (0.06%) | $250.60 | $248.13 | 786,696 | $61.53 B |
| 11/19/2024 | $246.30 | $249.76 (1.4%) | $250.18 | $245.74 | 941,640 | $61.44 B |
| 11/18/2024 | $248.14 | $249.04 (0.36%) | $249.85 | $247.48 | 1.00 M | $61.26 B |
| 11/15/2024 | $249.29 | $248.41 (-0.35%) | $250.80 | $246.96 | 1.85 M | $61.11 B |
| 11/14/2024 | $254.41 | $250.04 (-1.72%) | $255.86 | $249.96 | 1.44 M | $61.51 B |
| 11/13/2024 | $250.13 | $252.65 (1.01%) | $254.06 | $249.92 | 1.48 M | $62.15 B |
| 11/12/2024 | $249.69 | $250.60 (0.36%) | $251.44 | $249.13 | 963,944 | $61.65 B |
| 11/11/2024 | $249.59 | $250.36 (0.31%) | $252.35 | $249.08 | 1.23 M | $61.59 B |
| 11/08/2024 | $246.54 | $247.65 (0.45%) | $249.16 | $246.30 | 2.39 M | $60.92 B |
| 11/07/2024 | $246.43 | $246.23 (-0.08%) | $247.73 | $244.75 | 1.47 M | $60.57 B |
| 11/06/2024 | $244.86 | $246.43 (0.64%) | $249.36 | $243.21 | 2.51 M | $60.62 B |
| 11/05/2024 | $233.82 | $235.65 (0.78%) | $236.54 | $233.43 | 1.11 M | $57.97 B |
| 11/04/2024 | $235.28 | $233.40 (-0.8%) | $235.71 | $232.70 | 1.43 M | $57.42 B |
| 11/01/2024 | $234.85 | $236.47 (0.69%) | $238.89 | $234.85 | 1.04 M | $58.17 B |
| 10/31/2024 | $238.47 | $234.85 (-1.52%) | $241.24 | $234.54 | 1.76 M | $57.77 B |
| 10/30/2024 | $238.59 | $238.41 (-0.08%) | $240.82 | $237.89 | 1.77 M | $58.65 B |
| 10/29/2024 | $236.50 | $239.15 (1.12%) | $239.96 | $236.50 | 1.06 M | $58.83 B |
| 10/28/2024 | $237.91 | $237.17 (-0.31%) | $237.92 | $235.56 | 1.42 M | $59.06 B |
| 10/25/2024 | $237.32 | $236.11 (-0.51%) | $237.34 | $235.03 | 1.06 M | $58.79 B |
| 10/24/2024 | $233.10 | $235.21 (0.91%) | $236.60 | $232.26 | 1.60 M | $58.57 B |
| 10/23/2024 | $237.50 | $233.50 (-1.68%) | $237.50 | $231.13 | 2.60 M | $58.14 B |
| 10/22/2024 | $238.14 | $238.13 (-0%) | $239.06 | $236.78 | 1.84 M | $59.29 B |
| 10/21/2024 | $237.95 | $236.95 (-0.42%) | $238.80 | $235.96 | 1.14 M | $59.00 B |
| 10/18/2024 | $240.00 | $238.81 (-0.5%) | $240.00 | $237.40 | 1.24 M | $59.46 B |
| 10/17/2024 | $238.77 | $238.47 (-0.13%) | $239.53 | $237.81 | 1.13 M | $59.38 B |
| 10/16/2024 | $236.49 | $237.49 (0.42%) | $238.09 | $236.17 | 1.02 M | $59.14 B |
| 10/15/2024 | $237.89 | $236.12 (-0.74%) | $238.94 | $235.74 | 1.25 M | $58.79 B |
| 10/14/2024 | $237.14 | $237.76 (0.26%) | $238.50 | $236.26 | 1.12 M | $59.20 B |
| 10/11/2024 | $236.00 | $238.13 (0.9%) | $239.25 | $236.00 | 954,371 | $59.29 B |
| 10/10/2024 | $236.27 | $235.95 (-0.14%) | $237.07 | $235.11 | 1.04 M | $58.75 B |
| 10/09/2024 | $234.48 | $236.98 (1.07%) | $237.54 | $234.48 | 1.34 M | $59.01 B |
| 10/08/2024 | $233.84 | $234.19 (0.15%) | $234.66 | $232.29 | 1.11 M | $58.31 B |
| 10/07/2024 | $233.55 | $232.50 (-0.45%) | $234.96 | $231.28 | 1.36 M | $57.89 B |
| 10/04/2024 | $233.45 | $233.72 (0.12%) | $234.71 | $232.22 | 1.22 M | $58.20 B |
| 10/03/2024 | $230.11 | $230.88 (0.33%) | $231.13 | $228.87 | 1.09 M | $57.49 B |
| 10/02/2024 | $228.51 | $231.46 (1.29%) | $231.62 | $227.92 | 1.04 M | $57.63 B |
| 10/01/2024 | $231.56 | $229.83 (-0.75%) | $231.83 | $226.56 | 1.95 M | $57.23 B |
| 09/30/2024 | $233.64 | $230.50 (-1.34%) | $234.35 | $229.29 | 2.16 M | $57.39 B |
| 09/27/2024 | $233.72 | $234.36 (0.27%) | $235.67 | $232.99 | 1.42 M | $58.36 B |
| 09/26/2024 | $228.93 | $232.91 (1.74%) | $233.18 | $228.21 | 1.66 M | $57.99 B |
| 09/25/2024 | $228.68 | $227.39 (-0.56%) | $228.94 | $226.52 | 1.03 M | $56.62 B |
| 09/24/2024 | $226.26 | $228.47 (0.98%) | $228.55 | $225.64 | 975,847 | $56.89 B |
| 09/23/2024 | $224.73 | $224.66 (-0.03%) | $225.33 | $222.01 | 912,016 | $55.94 B |
| 09/20/2024 | $225.17 | $224.64 (-0.24%) | $225.62 | $223.57 | 3.13 M | $55.94 B |
| 09/19/2024 | $225.03 | $225.54 (0.23%) | $225.82 | $223.16 | 1.60 M | $56.16 B |
| 09/18/2024 | $222.00 | $220.98 (-0.46%) | $223.47 | $220.09 | 1.98 M | $55.02 B |
| 09/17/2024 | $219.50 | $220.38 (0.4%) | $220.79 | $218.02 | 1.40 M | $54.87 B |
| 09/16/2024 | $218.15 | $218.10 (-0.02%) | $220.81 | $217.29 | 1.85 M | $54.31 B |
| 09/13/2024 | $216.70 | $216.82 (0.06%) | $217.89 | $215.75 | 1.24 M | $53.99 B |
| 09/12/2024 | $213.96 | $216.13 (1.01%) | $216.59 | $213.40 | 1.81 M | $53.82 B |
| 09/11/2024 | $210.21 | $211.58 (0.65%) | $211.97 | $207.06 | 2.26 M | $52.68 B |
| 09/10/2024 | $215.04 | $210.65 (-2.04%) | $215.31 | $209.79 | 2.05 M | $52.45 B |
| 09/09/2024 | $214.75 | $214.94 (0.09%) | $217.43 | $214.48 | 1.65 M | $53.52 B |
| 09/06/2024 | $216.56 | $213.10 (-1.6%) | $219.48 | $212.89 | 1.49 M | $53.06 B |
| 09/05/2024 | $214.81 | $216.00 (0.55%) | $216.48 | $213.28 | 1.27 M | $53.78 B |
| 09/04/2024 | $214.84 | $214.25 (-0.27%) | $215.12 | $212.98 | 1.04 M | $53.35 B |
| 09/03/2024 | $219.07 | $215.65 (-1.56%) | $220.01 | $214.46 | 1.58 M | $53.70 B |
| 08/30/2024 | $218.66 | $219.64 (0.45%) | $220.15 | $217.00 | 1.58 M | $54.69 B |
| 08/29/2024 | $219.42 | $217.66 (-0.8%) | $220.46 | $217.31 | 1.20 M | $54.20 B |
| 08/28/2024 | $217.85 | $217.08 (-0.35%) | $218.40 | $216.29 | 1.64 M | $54.05 B |
| 08/27/2024 | $215.25 | $218.34 (1.44%) | $219.25 | $214.22 | 1.01 M | $54.37 B |
| 08/26/2024 | $218.00 | $215.29 (-1.24%) | $219.30 | $214.24 | 1.22 M | $53.61 B |
| 08/23/2024 | $216.25 | $217.09 (0.39%) | $218.57 | $216.25 | 976,308 | $54.06 B |
| 08/22/2024 | $216.61 | $215.83 (-0.36%) | $217.83 | $215.36 | 875,600 | $53.74 B |
| 08/21/2024 | $213.46 | $216.43 (1.39%) | $216.56 | $213.01 | 1.32 M | $53.89 B |