-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
+9.65% -
3 MONTH PERFORMANCE
+8.98% -
6 MONTH PERFORMANCE
+10.38% -
YEAR-TO-DATE PERFORMANCE
+28.33% -
1 YEAR PERFORMANCE
+54.35%
Hilton Worldwide Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $233.45 | $233.72 (0.12%) | $234.71 | $232.22 | 1.20 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 |
| 08/20/2024 | $214.14 | $212.41 (-0.81%) | $214.81 | $212.17 | 805,964 | $52.89 B |
| 08/19/2024 | $212.70 | $214.55 (0.87%) | $215.44 | $212.33 | 1.12 M | $53.42 B |
| 08/16/2024 | $210.42 | $212.46 (0.97%) | $213.02 | $209.94 | 2.63 M | $52.90 B |
| 08/15/2024 | $209.44 | $210.59 (0.55%) | $211.26 | $209.09 | 1.95 M | $52.44 B |
| 08/14/2024 | $204.28 | $207.79 (1.72%) | $207.93 | $204.02 | 1.56 M | $51.74 B |
| 08/13/2024 | $206.52 | $205.16 (-0.66%) | $206.67 | $204.55 | 1.53 M | $51.08 B |
| 08/12/2024 | $206.41 | $205.59 (-0.4%) | $207.00 | $204.90 | 1.38 M | $51.19 B |
| 08/09/2024 | $205.20 | $206.32 (0.55%) | $208.26 | $204.51 | 1.21 M | $51.37 B |
| 08/08/2024 | $203.17 | $205.04 (0.92%) | $206.50 | $203.17 | 1.97 M | $51.05 B |
| 08/07/2024 | $207.64 | $203.52 (-1.98%) | $208.64 | $201.11 | 3.47 M | $50.68 B |
| 08/06/2024 | $204.07 | $207.12 (1.49%) | $209.23 | $203.17 | 2.31 M | $51.57 B |
| 08/05/2024 | $199.67 | $201.82 (1.08%) | $202.84 | $197.65 | 2.47 M | $50.25 B |
| 08/02/2024 | $203.95 | $204.96 (0.5%) | $205.65 | $200.00 | 2.51 M | $51.65 B |
| 08/01/2024 | $214.66 | $208.71 (-2.77%) | $215.16 | $206.61 | 2.86 M | $52.59 B |
| 07/31/2024 | $215.25 | $214.67 (-0.27%) | $217.04 | $211.86 | 2.87 M | $54.10 B |
| 07/30/2024 | $218.68 | $218.76 (0.04%) | $221.42 | $218.09 | 1.23 M | $55.13 B |
| 07/29/2024 | $215.80 | $217.82 (0.94%) | $218.27 | $215.23 | 1.17 M | $54.89 B |
| 07/26/2024 | $215.06 | $215.61 (0.26%) | $217.09 | $213.78 | 1.62 M | $54.33 B |
| 07/25/2024 | $214.15 | $213.18 (-0.45%) | $216.79 | $211.10 | 1.89 M | $53.72 B |
| 07/24/2024 | $219.30 | $214.60 (-2.14%) | $219.66 | $214.21 | 1.37 M | $54.08 B |
| 07/23/2024 | $219.59 | $220.66 (0.49%) | $222.89 | $218.97 | 1.05 M | $55.61 B |
| 07/22/2024 | $218.91 | $220.15 (0.57%) | $220.69 | $215.56 | 1.19 M | $55.48 B |
| 07/19/2024 | $219.19 | $219.19 (0%) | $220.16 | $216.88 | 1.59 M | $55.24 B |
| 07/18/2024 | $219.27 | $219.00 (-0.12%) | $221.38 | $217.51 | 1.29 M | $55.19 B |
| 07/17/2024 | $226.50 | $219.79 (-2.96%) | $227.01 | $219.29 | 2.04 M | $55.39 B |
| 07/16/2024 | $224.00 | $228.19 (1.87%) | $229.03 | $224.00 | 1.65 M | $57.50 B |
| 07/15/2024 | $221.28 | $222.99 (0.77%) | $223.12 | $220.41 | 1.50 M | $56.19 B |
| 07/12/2024 | $217.88 | $220.72 (1.3%) | $222.42 | $216.54 | 1.79 M | $55.62 B |
| 07/11/2024 | $220.00 | $216.86 (-1.43%) | $220.10 | $216.45 | 1.64 M | $54.65 B |
| 07/10/2024 | $214.23 | $219.85 (2.62%) | $220.00 | $214.23 | 1.78 M | $55.40 B |
| 07/09/2024 | $214.53 | $215.25 (0.34%) | $218.21 | $214.40 | 1.54 M | $54.24 B |
| 07/08/2024 | $215.40 | $214.57 (-0.39%) | $216.34 | $213.19 | 1.17 M | $54.07 B |