Hilton Worldwide Holdings Inc (H1LT34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53.79 | 53.79 | 53.79 | 1 | 53.79 | DR |
| 4 | -9.03 | -14.3744030564 | 62.82 | 62.98 | 53.43 | 2177 | 62.9551985 | DR |
| 12 | -8.1 | -13.0877363063 | 61.89 | 65.28 | 53.43 | 2028 | 64.03264814 | DR |
| 26 | 2.17 | 4.20379697792 | 51.62 | 65.52 | 51.62 | 2997 | 59.08993655 | DR |
| 52 | 9.87 | 22.4726775956 | 43.92 | 65.52 | 42.32 | 3344 | 52.03520208 | DR |
| 156 | 22.05353227 | 69.4895615278 | 31.73646773 | 65.52 | 26.97 | 2638 | 45.66439222 | DR |
| 260 | 36.4644326 | 210.466022602 | 17.3255674 | 65.52 | 17.3255674 | 1750 | 45.05475755 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851800 | 53.79 | 0 | 0.00 | 53.79 | 53.79 | 53.79 | 0 |
| 1742592600 | 53.79 | 0 | 0.00 | 53.79 | 53.79 | 53.79 | 0 |
| 1742506200 | 53.79 | 0 | 0.00 | 53.79 | 53.79 | 53.79 | 0 |
| 1742419800 | 53.79 | 0 | 0.00 | 53.79 | 53.79 | 53.79 | 0 |
| 1742333400 | 53.79 | 0.36 | 0.67 | 53.79 | 53.79 | 53.79 | 1 |
| 1742247000 | 53.43 | 0 | 0.00 | 53.43 | 53.43 | 53.43 | 0 |
| 1741987800 | 53.43 | -0.47 | -0.87 | 53.43 | 53.43 | 53.43 | 30 |
| 1741901400 | 53.9 | -1.85 | -3.32 | 55.76 | 55.76 | 53.9 | 3 |
| 1741815000 | 55.75 | 0 | 0.00 | 55.75 | 55.75 | 55.75 | 0 |
| 1741728600 | 55.75 | -5.93 | -9.61 | 56.27 | 56.27 | 55.75 | 2 |
| 1741642140 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1741382940 | 61.68 | -1.3 | -2.06 | 61.68 | 61.68 | 61.68 | 1 |
| 1741296540 | 62.98 | 0 | 0.00 | 62.98 | 62.98 | 62.98 | 0 |
| 1741210140 | 62.98 | 0 | 0.00 | 62.98 | 62.98 | 62.98 | 0 |
| 1740778140 | 62.98 | 0 | 0.00 | 62.98 | 62.98 | 62.98 | 0 |
| 1740691740 | 62.98 | 0.13 | 0.21 | 62.98 | 62.98 | 62.98 | 14900 |
| 1740605400 | 62.85 | -0.65 | -1.02 | 62.82 | 62.85 | 62.82 | 302 |
| 1740519000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1740432600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1740173400 | 63.5 | -1.21 | -1.87 | 64.629999 | 64.629999 | 63.5 | 34 |
| 1740086940 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1740000540 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1739914140 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1739827740 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1739568540 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1739482140 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1739395740 | 64.709999 | 0.38 | 0.59 | 64.709999 | 64.709999 | 64.709999 | 25000 |
| 1739309340 | 64.33 | 0 | 0.00 | 64.33 | 64.33 | 64.33 | 0 |
| 1739222940 | 64.33 | -0.95 | -1.46 | 64.33 | 64.33 | 64.33 | 4 |
| 1738963800 | 65.28 | 2.44 | 3.88 | 65.28 | 65.28 | 65.28 | 4 |
| 1738877340 | 62.84 | 0 | 0.00 | 62.84 | 62.84 | 62.84 | 0 |
| 1738790940 | 62.84 | 1.18 | 1.91 | 62.84 | 62.84 | 62.84 | 35 |
| 1738704600 | 61.66 | 0 | 0.00 | 61.66 | 61.66 | 61.66 | 0 |
| 1738618200 | 61.66 | -0.72 | -1.15 | 61.68 | 61.68 | 61.66 | 56 |
| 1738358940 | 62.38 | -0.3 | -0.48 | 62.64 | 62.64 | 62.38 | 102 |
| 1738272540 | 62.68 | 1.92 | 3.16 | 62.68 | 62.68 | 62.68 | 5 |
| 1738186200 | 60.76 | 0 | 0.00 | 60.76 | 60.76 | 60.76 | 0 |
| 1738099800 | 60.76 | 0 | 0.00 | 60.76 | 60.76 | 60.76 | 0 |
| 1738013400 | 60.76 | 0 | 0.00 | 60.76 | 60.76 | 60.76 | 0 |
| 1737754200 | 60.76 | -1.86 | -2.97 | 60.76 | 60.76 | 60.76 | 5 |
| 1737667800 | 62.62 | 0 | 0.00 | 62.62 | 62.62 | 62.62 | 0 |
| 1737581400 | 62.62 | 0.97 | 1.57 | 62.62 | 62.62 | 62.62 | 20 |
| 1737494940 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1737408540 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1737149340 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1737062940 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1736976540 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1736890140 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1736803740 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1736544540 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1736458140 | 61.65 | -0.25 | -0.40 | 61.03 | 61.65 | 60.8 | 14 |
| 1736371800 | 61.9 | 0 | 0.00 | 61.9 | 61.9 | 61.9 | 0 |
| 1736285400 | 61.9 | 0.01 | 0.02 | 61.9 | 61.9 | 61.9 | 30 |
| 1736198940 | 61.89 | -2.13 | -3.33 | 61.89 | 61.89 | 61.89 | 5 |
| 1735939800 | 64.019999 | 0 | 0.00 | 64.019999 | 64.019999 | 64.019999 | 0 |
| 1735853400 | 64.019999 | 0 | 0.00 | 64.019999 | 64.019999 | 64.019999 | 0 |
| 1735594200 | 64.019999 | -0.72 | -1.11 | 64.019999 | 64.019999 | 64.019999 | 2 |
| 1735334940 | 64.739999 | 0.05 | 0.08 | 64.5 | 64.739999 | 64.5 | 11 |
| 1735248540 | 64.69 | 1.12 | 1.76 | 64.69 | 64.69 | 64.69 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
