HLT
Hilton Worldwide Holdings Inc.
NYQ
$334.50
+1.65
(+0.50%)
Extended · +1.20σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $331.20 | $335.37 | $330.81 | $334.50 | 0.4M |
| 2026-06-02 | $331.57 | $333.43 | $329.99 | $332.85 | 1.3M |
| 2026-06-01 | $323.46 | $333.68 | $323.24 | $332.65 | 2.0M |
| 2026-05-29 | $337.26 | $337.81 | $327.55 | $327.66 | 2.8M |
| 2026-05-28 | $335.25 | $338.28 | $333.74 | $337.55 | 2.0M |
| 2026-05-27 | $328.11 | $337.64 | $325.53 | $336.72 | 2.4M |
| 2026-05-26 | $322.03 | $324.84 | $321.71 | $323.81 | 1.2M |
| 2026-05-22 | $325.85 | $325.85 | $318.41 | $321.08 | 1.1M |
| 2026-05-21 | $320.59 | $323.91 | $316.49 | $322.76 | 1.0M |
| 2026-05-20 | $317.17 | $325.09 | $314.55 | $323.87 | 1.3M |
| 2026-05-19 | $317.57 | $318.17 | $313.00 | $315.39 | 1.0M |
| 2026-05-18 | $314.99 | $322.88 | $314.98 | $318.14 | 1.2M |
| 2026-05-15 | $314.91 | $318.73 | $314.80 | $316.17 | 2.0M |
| 2026-05-14 | $314.38 | $318.49 | $314.38 | $316.52 | 1.2M |
| 2026-05-13 | $312.88 | $315.39 | $308.76 | $311.41 | 1.8M |
| 2026-05-12 | $316.71 | $319.15 | $313.15 | $313.57 | 1.3M |
| 2026-05-11 | $314.58 | $317.01 | $312.54 | $315.53 | 1.6M |
| 2026-05-08 | $321.71 | $323.45 | $316.38 | $316.78 | 1.5M |
| 2026-05-07 | $321.08 | $324.00 | $319.14 | $320.30 | 1.4M |
| 2026-05-06 | $317.96 | $322.92 | $315.11 | $321.51 | 1.8M |
| 2026-05-05 | $311.39 | $315.21 | $310.86 | $312.77 | 1.7M |
| 2026-05-04 | $314.75 | $315.65 | $308.06 | $311.38 | 1.4M |
| 2026-05-01 | $325.74 | $327.71 | $316.71 | $318.61 | 1.7M |
| 2026-04-30 | $317.69 | $325.70 | $316.77 | $324.07 | 2.1M |
| 2026-04-29 | $321.55 | $323.36 | $311.33 | $314.50 | 3.3M |
| 2026-04-28 | $323.42 | $336.80 | $323.05 | $323.36 | 2.9M |
| 2026-04-27 | $334.44 | $337.44 | $329.64 | $332.45 | 2.2M |
| 2026-04-24 | $335.20 | $338.07 | $332.37 | $335.63 | 1.5M |
| 2026-04-23 | $332.53 | $337.62 | $330.33 | $334.28 | 1.2M |
| 2026-04-22 | $342.53 | $342.53 | $333.47 | $333.67 | 1.5M |
| 2026-04-21 | $342.06 | $343.98 | $339.38 | $340.21 | 1.4M |
| 2026-04-20 | $339.86 | $343.75 | $339.86 | $342.89 | 1.0M |
| 2026-04-17 | $334.70 | $344.75 | $334.51 | $341.03 | 1.9M |
| 2026-04-16 | $330.85 | $332.41 | $328.37 | $330.38 | 1.1M |
| 2026-04-15 | $330.71 | $331.67 | $325.80 | $328.91 | 1.2M |
| 2026-04-14 | $327.27 | $331.53 | $325.81 | $331.38 | 1.7M |
| 2026-04-13 | $323.43 | $327.35 | $320.20 | $327.26 | 1.4M |
| 2026-04-10 | $322.99 | $324.22 | $320.87 | $323.43 | 1.3M |
| 2026-04-09 | $315.95 | $323.70 | $315.20 | $322.51 | 1.6M |
| 2026-04-08 | $314.13 | $319.30 | $314.13 | $317.20 | 1.9M |
| 2026-04-07 | $306.58 | $307.72 | $299.06 | $302.16 | 1.5M |
| 2026-04-06 | $302.85 | $307.50 | $302.36 | $306.88 | 1.1M |
| 2026-04-02 | $303.27 | $309.00 | $300.62 | $304.95 | 1.4M |
| 2026-04-01 | $304.35 | $309.05 | $300.81 | $308.26 | 1.5M |
| 2026-03-31 | $299.18 | $305.28 | $296.90 | $304.08 | 1.5M |
| 2026-03-30 | $296.87 | $299.29 | $295.04 | $295.87 | 1.5M |
| 2026-03-27 | $300.27 | $300.68 | $292.37 | $294.04 | 1.5M |
| 2026-03-26 | $301.81 | $304.70 | $300.35 | $301.70 | 1.3M |
| 2026-03-25 | $302.53 | $304.85 | $300.48 | $303.16 | 1.4M |
| 2026-03-24 | $298.93 | $300.89 | $296.64 | $299.91 | 1.5M |
| 2026-03-23 | $298.10 | $305.40 | $298.10 | $300.67 | 1.9M |
| 2026-03-20 | $296.95 | $299.06 | $290.67 | $292.58 | 3.1M |
| 2026-03-19 | $294.26 | $298.75 | $292.76 | $297.83 | 1.7M |
| 2026-03-18 | $299.00 | $301.62 | $294.32 | $294.56 | 1.9M |
| 2026-03-17 | $299.78 | $305.16 | $298.51 | $301.31 | 1.9M |
| 2026-03-16 | $295.72 | $298.83 | $294.00 | $296.00 | 1.2M |
| 2026-03-13 | $295.64 | $299.79 | $290.94 | $291.55 | 1.5M |
| 2026-03-12 | $292.42 | $296.34 | $289.52 | $294.26 | 2.1M |
| 2026-03-11 | $298.02 | $298.39 | $292.59 | $296.85 | 1.7M |
| 2026-03-10 | $302.30 | $303.14 | $297.84 | $298.37 | 2.0M |
| 2026-03-09 | $294.08 | $304.45 | $290.00 | $303.46 | 3.2M |
| 2026-03-06 | $303.35 | $303.35 | $291.04 | $298.64 | 2.4M |
| 2026-03-05 | $302.02 | $308.06 | $297.62 | $307.36 | 2.7M |
| 2026-03-04 | $307.95 | $309.50 | $304.56 | $304.91 | 1.9M |
| 2026-03-03 | $298.00 | $307.66 | $295.88 | $305.94 | 1.9M |
| 2026-03-02 | $301.15 | $308.80 | $298.18 | $304.80 | 2.5M |
| 2026-02-27 | $314.03 | $314.03 | $307.69 | $311.78 | 2.1M |
| 2026-02-26 | $315.32 | $319.61 | $314.56 | $317.83 | 1.2M |
| 2026-02-25 | $313.72 | $314.93 | $310.01 | $313.35 | 1.4M |
| 2026-02-24 | $309.75 | $314.55 | $309.67 | $312.78 | 1.4M |
| 2026-02-23 | $315.12 | $315.12 | $304.13 | $311.80 | 1.8M |
| 2026-02-20 | $311.12 | $315.97 | $310.35 | $315.96 | 1.3M |
| 2026-02-19 | $315.36 | $316.66 | $309.75 | $312.73 | 2.0M |
| 2026-02-18 | $316.24 | $319.69 | $313.78 | $315.88 | 1.9M |
| 2026-02-17 | $316.70 | $320.98 | $315.85 | $317.82 | 2.2M |
| 2026-02-13 | $324.32 | $324.97 | $313.60 | $314.62 | 2.4M |
| 2026-02-12 | $325.51 | $333.86 | $320.35 | $322.17 | 2.9M |
| 2026-02-11 | $321.76 | $330.98 | $320.95 | $325.13 | 3.8M |
| 2026-02-10 | $318.05 | $325.08 | $316.95 | $323.70 | 3.1M |
| 2026-02-09 | $312.88 | $314.69 | $311.25 | $314.03 | 2.1M |
| 2026-02-06 | $309.06 | $314.96 | $307.68 | $314.38 | 1.7M |
| 2026-02-05 | $308.00 | $310.08 | $305.02 | $308.72 | 1.5M |
| 2026-02-04 | $305.64 | $310.40 | $305.21 | $308.81 | 2.2M |
| 2026-02-03 | $303.31 | $306.03 | $300.98 | $304.60 | 2.8M |
| 2026-02-02 | $299.92 | $303.57 | $298.51 | $302.93 | 2.9M |
| 2026-01-30 | $299.30 | $300.05 | $295.11 | $298.51 | 1.9M |
| 2026-01-29 | $298.82 | $301.82 | $297.53 | $299.28 | 2.8M |
| 2026-01-28 | $294.99 | $298.97 | $294.68 | $296.31 | 1.3M |
| 2026-01-27 | $297.88 | $298.67 | $293.40 | $296.17 | 1.4M |
| 2026-01-26 | $298.73 | $300.32 | $293.35 | $297.12 | 1.8M |
| 2026-01-23 | $295.87 | $298.27 | $294.14 | $298.11 | 3.0M |
| 2026-01-22 | $297.49 | $301.09 | $295.12 | $295.92 | 1.6M |
| 2026-01-21 | $292.08 | $297.60 | $291.05 | $296.46 | 1.7M |
| 2026-01-20 | $298.18 | $299.33 | $287.69 | $289.98 | 2.3M |
| 2026-01-16 | $301.00 | $301.96 | $298.53 | $300.85 | 1.7M |
| 2026-01-15 | $302.75 | $306.28 | $300.48 | $301.86 | 2.2M |
| 2026-01-14 | $299.84 | $301.05 | $295.02 | $300.13 | 1.5M |
| 2026-01-13 | $300.45 | $301.22 | $298.12 | $300.62 | 1.4M |
| 2026-01-12 | $298.08 | $300.95 | $296.48 | $300.40 | 1.6M |
| 2026-01-09 | $300.00 | $303.40 | $299.17 | $300.36 | 2.0M |
| 2026-01-08 | $292.93 | $298.86 | $292.50 | $298.33 | 1.6M |
| 2026-01-07 | $291.99 | $296.52 | $291.00 | $293.50 | 1.7M |
| 2026-01-06 | $286.03 | $293.88 | $285.11 | $293.28 | 1.8M |
| 2026-01-05 | $291.23 | $292.63 | $285.61 | $285.77 | 2.6M |
| 2026-01-02 | $286.87 | $293.74 | $286.71 | $292.98 | 1.8M |
| 2025-12-31 | $289.77 | $290.39 | $287.15 | $287.25 | 1.3M |
| 2025-12-30 | $291.40 | $292.30 | $289.95 | $290.43 | 1.2M |
| 2025-12-29 | $292.52 | $292.64 | $290.52 | $292.36 | 1.0M |
| 2025-12-26 | $292.81 | $294.69 | $292.51 | $293.48 | 0.6M |
| 2025-12-24 | $291.28 | $293.59 | $290.51 | $293.30 | 0.5M |
| 2025-12-23 | $292.22 | $293.84 | $290.98 | $291.38 | 1.1M |
| 2025-12-22 | $292.67 | $294.53 | $291.56 | $292.55 | 1.1M |
| 2025-12-19 | $288.49 | $293.63 | $287.62 | $292.25 | 3.2M |
| 2025-12-18 | $292.86 | $294.92 | $285.80 | $287.67 | 2.2M |
| 2025-12-17 | $285.80 | $294.70 | $285.06 | $293.00 | 3.7M |
| 2025-12-16 | $285.85 | $287.04 | $283.25 | $285.83 | 1.9M |
| 2025-12-15 | $284.63 | $287.36 | $282.97 | $285.85 | 2.0M |
| 2025-12-12 | $280.07 | $282.56 | $279.50 | $280.24 | 1.2M |
| 2025-12-11 | $272.16 | $279.43 | $269.99 | $278.18 | 1.6M |
| 2025-12-10 | $270.44 | $271.43 | $267.19 | $271.23 | 1.6M |
| 2025-12-09 | $269.36 | $271.60 | $268.94 | $269.25 | 1.3M |
| 2025-12-08 | $271.46 | $273.04 | $268.55 | $269.82 | 1.1M |
| 2025-12-05 | $273.31 | $274.62 | $271.23 | $272.25 | 1.3M |
| 2025-12-04 | $276.05 | $278.42 | $272.15 | $273.45 | 1.5M |
| 2025-12-03 | $280.83 | $283.60 | $278.81 | $280.24 | 1.3M |