HLT

Hilton Worldwide Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Hilton Worldwide Holdings Inc New HLT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.02 1.6% 128.61 20:00:00
Open Price Low Price High Price Close Price Prev Close
126.79 126.605 128.74 128.61 126.59
more quote information »

HLT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week123.75128.77122.93126.221,647,9104.863.93%
1 Month121.06128.77117.89124.201,591,8427.556.24%
3 Months125.00132.69116.15124.011,863,9693.612.89%
6 Months106.81132.6998.57117.012,332,10921.8020.41%
1 Year78.00132.6969.83100.352,605,97750.6164.88%
3 Years84.23132.6944.3087.552,779,40144.3852.69%
5 Years21.15132.6920.8667.043,207,785107.46508.09%

HLT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 128.61 2.02 1.6% 126.79 128.74 126.605 1,589,930
Jun 10 2021 126.59 0.14 0.11% 126.79 127.27 125.26 1,741,750
Jun 09 2021 126.45 -1.39 -1.09% 128.35 128.77 126.38 1,508,920
Jun 08 2021 127.84 2.94 2.35% 125.17 128.16 124.76 1,978,101
Jun 07 2021 124.90 0.15 0.12% 125.53 125.81 124.53 1,353,666
Jun 04 2021 124.75 1.62 1.32% 123.75 124.82 122.93 1,657,112
Jun 03 2021 123.13 -2.04 -1.63% 124.13 124.495 122.19 1,331,358
Jun 02 2021 125.17 -1.44 -1.14% 126.88 127.00 124.56 1,462,083
Jun 01 2021 126.61 1.34 1.07% 127.60 127.60 125.80 1,489,130
May 28 2021 125.27 -1.00 -0.79% 125.90 126.32 124.39 893,667
May 27 2021 126.27 0.05 0.04% 127.00 127.68 125.11 2,395,648
May 26 2021 126.22 2.42 1.95% 124.42 126.40 123.92 1,506,816
May 25 2021 123.80 0.21 0.17% 124.63 125.31 123.35 1,369,041
May 24 2021 123.59 2.61 2.16% 122.47 123.90 121.32 2,057,520
May 21 2021 120.98 0.40 0.33% 121.32 122.22 120.70 1,370,376
May 20 2021 120.58 0.01 0.01% 120.71 121.20 119.05 1,482,686
May 19 2021 120.57 -0.22 -0.18% 118.60 120.57 117.89 1,511,570
May 18 2021 120.79 -0.92 -0.76% 122.15 123.37 120.72 2,236,699
May 17 2021 121.71 -1.90 -1.54% 123.61 123.61 120.39 1,428,736
May 14 2021 123.61 3.45 2.87% 121.06 124.43 120.445 1,470,118
May 13 2021 120.16 1.87 1.58% 118.53 121.16 118.23 1,648,351
See More Historical Prices »


Your Recent History
NYSE
HLT
Hilton Wor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.