Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Hilton Worldwide Holdings Inc. Common Stock (NY: HLT )

258.74 +2.47 (+0.96%)

Official Closing Price Updated: 7:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	257.11	259.21	256.07	258.74	1,187,307	+2.47(+0.96%)
Feb 03, 2025	251.95	257.40	250.66	256.27	1,167,160	+0.20(+0.08%)
Jan 31, 2025	257.35	258.31	255.50	256.07	1,888,315	-0.72(-0.28%)
Jan 30, 2025	255.38	258.08	255.38	256.79	1,019,490	+2.86(+1.13%)
Jan 29, 2025	254.15	255.73	252.47	253.93	1,442,856	+0.27(+0.11%)
Jan 28, 2025	250.11	254.85	249.55	253.66	1,578,776	+3.94(+1.58%)
Jan 27, 2025	245.35	249.97	245.33	249.72	1,175,549	+1.99(+0.80%)
Jan 24, 2025	250.12	250.39	247.00	247.73	1,061,671	-2.38(-0.95%)
Jan 23, 2025	248.06	250.58	246.40	250.11	1,221,861	+2.11(+0.85%)
Jan 22, 2025	247.75	249.99	246.80	248.00	1,346,961	+0.50(+0.20%)
Jan 21, 2025	247.61	248.96	244.80	247.50	2,011,694	+0.89(+0.36%)
Jan 17, 2025	248.31	248.60	246.48	246.61	1,369,248	-0.04(-0.02%)
Jan 16, 2025	244.46	248.19	244.46	246.65	2,289,668	+2.73(+1.12%)
Jan 15, 2025	248.99	249.45	242.82	243.92	1,815,061	-1.05(-0.43%)
Jan 14, 2025	244.03	245.74	241.86	244.97	1,032,354	+3.50(+1.45%)
Jan 13, 2025	238.98	242.34	238.71	241.47	1,179,654	+0.78(+0.32%)
Jan 10, 2025	242.28	244.87	240.01	240.69	1,387,362	-2.61(-1.07%)
Jan 08, 2025	241.56	244.27	241.56	243.30	1,124,928	+1.92(+0.80%)
Jan 07, 2025	243.34	244.28	240.08	241.38	1,167,846	-2.17(-0.89%)
Jan 06, 2025	246.60	246.94	242.61	243.55	1,334,759	-2.97(-1.20%)
Jan 03, 2025	246.00	246.87	243.66	246.52	827,766	+1.40(+0.57%)
Jan 02, 2025	248.56	248.75	244.13	245.12	1,120,774	-2.04(-0.83%)
Dec 31, 2024				247.16	0	-1.04(-0.42%)
Dec 30, 2024	246.66	249.56	245.01	248.20	1,146,535	-1.74(-0.70%)
Dec 27, 2024	249.20	251.84	247.69	249.94	1,288,182	-1.82(-0.72%)
Dec 26, 2024	251.00	252.89	251.00	251.76	989,054	-1.50(-0.59%)
Dec 24, 2024	250.86	253.27	250.14	253.26	460,722	+2.55(+1.02%)
Dec 23, 2024	247.75	251.34	247.08	250.71	1,041,747	+1.29(+0.52%)
Dec 20, 2024	245.28	252.06	244.00	249.42	3,064,171	+3.36(+1.37%)
Dec 19, 2024	245.23	247.08	243.57	246.06	931,763	+3.53(+1.46%)
Dec 18, 2024	250.50	252.25	242.39	242.53	1,232,398	-7.74(-3.09%)
Dec 17, 2024	252.07	252.90	249.70	250.27	1,580,940	-2.73(-1.08%)
Dec 16, 2024	251.66	255.33	251.59	253.00	1,170,793	+0.24(+0.09%)
Dec 13, 2024	256.42	256.47	251.55	252.76	1,183,444	-3.14(-1.23%)
Dec 12, 2024	257.62	258.63	255.61	255.90	1,145,911	-1.05(-0.41%)
Dec 11, 2024	256.32	257.75	255.13	256.95	1,260,816	+3.23(+1.27%)
Dec 10, 2024	252.32	254.48	249.53	253.72	1,164,901	+3.72(+1.49%)
Dec 09, 2024	258.34	259.00	249.91	250.00	2,133,264	-8.46(-3.27%)
Dec 06, 2024	255.62	259.01	255.62	258.46	1,676,941	+3.07(+1.20%)
Dec 05, 2024	254.47	256.74	253.94	255.39	1,446,582	+1.38(+0.54%)
Dec 04, 2024	250.78	254.03	249.77	254.01	1,192,738	+2.99(+1.19%)
Dec 03, 2024	251.73	251.87	249.58	251.02	1,306,421	+0.55(+0.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.