5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
+11.06%
6 MONTH PERFORMANCE
+15.56%
YEAR-TO-DATE PERFORMANCE
+37.01%
1 YEAR PERFORMANCE
+37.45%
Hilton Worldwide Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $245.28 | $249.42 (1.69%) | $252.06 | $244.00 | 2.92 M | $61.36 B |
| 12/19/2024 | $245.23 | $245.75 (0.21%) | $247.08 | $243.57 | 1.43 M | $60.45 B |
| 12/18/2024 | $250.50 | $242.53 (-3.18%) | $252.24 | $242.39 | 1.23 M | $59.66 B |
| 12/17/2024 | $252.07 | $250.27 (-0.71%) | $252.90 | $249.70 | 1.58 M | $61.57 B |
| 12/16/2024 | $251.66 | $253.00 (0.53%) | $255.33 | $251.59 | 1.17 M | $62.24 B |
| 12/13/2024 | $256.42 | $252.76 (-1.43%) | $256.47 | $251.55 | 1.18 M | $62.18 B |
| 12/12/2024 | $257.62 | $255.90 (-0.67%) | $258.63 | $255.61 | 1.15 M | $62.95 B |
| 12/11/2024 | $256.32 | $256.95 (0.25%) | $257.75 | $255.13 | 1.26 M | $63.21 B |
| 12/10/2024 | $252.32 | $253.72 (0.55%) | $254.48 | $249.53 | 1.16 M | $62.42 B |
| 12/09/2024 | $258.34 | $250.00 (-3.23%) | $259.00 | $249.91 | 2.13 M | $61.50 B |
| 12/06/2024 | $255.62 | $258.46 (1.11%) | $259.01 | $255.62 | 1.68 M | $63.58 B |
| 12/05/2024 | $254.47 | $255.39 (0.36%) | $256.74 | $253.95 | 1.43 M | $62.83 B |
| 12/04/2024 | $250.78 | $254.01 (1.29%) | $254.03 | $249.77 | 1.19 M | $62.49 B |
| 12/03/2024 | $251.73 | $251.02 (-0.28%) | $251.87 | $249.58 | 1.31 M | $61.75 B |
| 12/02/2024 | $253.44 | $250.47 (-1.17%) | $254.42 | $249.61 | 1.26 M | $61.62 B |
| 11/29/2024 | $251.46 | $253.44 (0.79%) | $254.75 | $251.14 | 869,441 | $62.35 B |
| 11/27/2024 | $250.96 | $250.42 (-0.22%) | $252.65 | $249.72 | 1.49 M | $61.60 B |
| 11/26/2024 | $253.73 | $253.00 (-0.29%) | $254.51 | $251.94 | 1.11 M | $62.24 B |
| 11/25/2024 | $255.01 | $253.63 (-0.54%) | $255.48 | $253.10 | 2.02 M | $62.39 B |
| 11/22/2024 | $251.86 | $253.00 (0.45%) | $253.81 | $251.28 | 1.29 M | $62.24 B |
| 11/21/2024 | $251.02 | $251.83 (0.32%) | $252.41 | $249.78 | 1.17 M | $61.95 B |
| 11/20/2024 | $250.00 | $250.14 (0.06%) | $250.60 | $248.13 | 787,503 | $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 |