TipRanks
Go Ultimate55% OFF

Hilton Worldwide Holdings (1HLT) Historical Prices

IT:1HLT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026320.50321.20319.00320.50320.50+0.60%00.00
Oct 29, 2026318.60318.60315.60318.60318.60+1.79%00.00
Oct 28, 2026313.00314.30312.20313.00313.00+2.56%00.00
Oct 27, 2026305.20305.50303.50305.20305.20-3.63%00.00
Oct 26, 2026316.70316.70314.10316.70316.70+0.57%00.00
Oct 23, 2026314.90315.70313.40314.90314.90-0.79%00.00
Oct 22, 2026319.30319.30319.30317.40317.40-2.22%16.30
Oct 21, 2026324.60325.70323.40324.60324.60+1.50%00.00
Oct 20, 2026319.80320.50306.00319.80319.80+3.90%00.00
Oct 19, 2026307.80308.80306.60307.80307.80-1.06%00.00
Oct 16, 2026311.10312.30309.80311.10311.10+2.23%00.00
Oct 15, 2026304.30305.20303.30304.30304.30+7.41%00.00
Oct 14, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 13, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 12, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 09, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 08, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 07, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 06, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 05, 2026283.30284.70282.50283.30283.30+0.00%00.00
Oct 02, 2026283.30284.70282.50283.30283.30+1.47%00.00
Oct 01, 2026279.20280.50278.40279.20279.20-1.27%00.00
Sep 30, 2026282.80282.80280.90282.80282.80+0.32%00.00
Sep 29, 2026281.90282.90281.00281.90281.90+1.55%00.00
Sep 28, 2026277.60279.00276.90277.60277.60+1.61%00.00
Sep 25, 2026273.20274.10272.30273.20273.20+0.37%00.00
Sep 24, 2026272.20272.80270.60272.20272.20+0.63%00.00
Sep 23, 2026270.50270.60268.60270.50270.50+0.74%00.00
Sep 22, 2026268.50269.90268.10268.50268.50+0.26%00.00
Sep 21, 2026267.80268.20267.20267.80267.80+1.06%00.00
Sep 18, 2026265.00265.90264.10265.00265.00-0.53%00.00
Sep 17, 2026266.40267.20265.40266.40266.40-0.30%00.00
Sep 16, 2026267.20267.90266.20267.20267.20+0.49%00.00
Sep 15, 2026265.90265.90265.90265.90265.90-0.60%00.00
Sep 14, 2026267.50267.50267.50267.50267.50+1.13%00.00
Sep 11, 2026264.50264.50264.50264.50264.50-0.26%00.00
Sep 10, 2026265.20265.20265.20265.20265.20+0.65%00.00
Sep 09, 2026263.50263.50263.50263.50263.50-0.11%00.00
Sep 08, 2026263.80263.80263.80263.80263.80-4.32%00.00
Sep 07, 2026275.70275.70275.70275.70275.70+2.61%00.00
Sep 04, 2026268.70268.70268.70268.70268.70-0.30%00.00
Sep 03, 2026269.50269.50269.50269.50269.50-0.52%00.00
Sep 02, 2026270.90270.90270.90270.90270.90+0.04%00.00
Sep 01, 2026270.80270.80270.80270.80270.80-0.84%00.00
Aug 31, 2026273.10273.10273.10273.10273.10-3.05%00.00
Aug 28, 2026281.70281.70281.70281.70281.70+0.11%00.00
Aug 27, 2026281.40281.40281.40281.40281.40-1.57%00.00
Aug 26, 2026285.90285.90285.90285.90285.90+1.28%00.00
Aug 25, 2026282.30282.30282.30282.30282.30-0.53%00.00
Aug 24, 2026283.80283.80283.80283.80283.80+0.39%00.00