Hilton Worldwide Holdings Inc. Common Stock (HLT)
256.79
0.00 (0.00%)
Hilton Inc is a global hospitality company that focuses on the management and franchising of a diverse portfolio of hotels and resorts
With a presence in various regions around the world, Hilton operates a range of brands catering to different market segments, from luxury accommodations to more budget-friendly options. The company is committed to providing exceptional customer experiences, and it emphasizes innovative service, sustainable practices, and community engagement. Hilton also offers a loyalty program that rewards frequent travelers with exclusive benefits, enhancing its appeal to both leisure and business guests.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 255.38 | 258.08 | 255.38 | 256.79 | 1,019,490 | 256.79 |
| 1/29/2025 | 254.15 | 255.73 | 252.47 | 253.93 | 1,442,856 | 253.93 |
| 1/28/2025 | 250.11 | 254.85 | 249.55 | 253.66 | 1,578,776 | 253.66 |
| 1/27/2025 | 245.35 | 249.97 | 245.33 | 249.72 | 1,175,549 | 249.72 |
| 1/24/2025 | 250.12 | 250.39 | 247.00 | 247.73 | 1,061,671 | 247.73 |
| 1/23/2025 | 248.06 | 250.58 | 246.40 | 250.11 | 1,221,861 | 250.11 |
| 1/22/2025 | 247.75 | 249.99 | 246.80 | 248.00 | 1,346,961 | 248.00 |
| 1/21/2025 | 247.61 | 248.96 | 244.80 | 247.50 | 2,011,694 | 247.50 |
| 1/17/2025 | 248.31 | 248.60 | 246.48 | 246.61 | 1,369,248 | 246.61 |
| 1/16/2025 | 244.46 | 248.19 | 244.46 | 246.65 | 2,289,668 | 246.65 |
| 1/15/2025 | 248.99 | 249.45 | 242.82 | 243.92 | 1,815,061 | 243.92 |
| 1/14/2025 | 244.03 | 245.74 | 241.86 | 244.97 | 1,032,354 | 244.97 |
| 1/13/2025 | 238.98 | 242.34 | 238.71 | 241.47 | 1,179,654 | 241.47 |
| 1/10/2025 | 242.28 | 244.87 | 240.01 | 240.69 | 1,387,362 | 240.69 |
| 1/08/2025 | 241.56 | 244.27 | 241.56 | 243.30 | 1,124,928 | 243.30 |
| 1/07/2025 | 243.34 | 244.28 | 240.08 | 241.38 | 1,167,846 | 241.38 |
| 1/06/2025 | 246.60 | 246.94 | 242.61 | 243.55 | 1,334,759 | 243.55 |
| 1/03/2025 | 246.00 | 246.87 | 243.66 | 246.52 | 827,766 | 246.52 |
| 1/02/2025 | 248.56 | 248.75 | 244.13 | 245.12 | 1,120,774 | 245.12 |
| 12/31/2024 | 248.20 | 0.00 | 248.20 | 247.16 | 0 | 247.16 |
| 12/30/2024 | 246.66 | 249.56 | 245.01 | 248.20 | 1,146,535 | 248.20 |
| 12/27/2024 | 249.20 | 251.84 | 247.69 | 249.94 | 1,288,182 | 249.94 |
| 12/26/2024 | 251.00 | 252.89 | 251.00 | 251.76 | 989,054 | 251.76 |
| 12/24/2024 | 250.86 | 253.27 | 250.14 | 253.26 | 460,722 | 253.26 |
| 12/23/2024 | 247.75 | 251.34 | 247.08 | 250.71 | 1,041,747 | 250.71 |
| 12/20/2024 | 245.28 | 252.06 | 244.00 | 249.42 | 3,064,171 | 249.42 |
| 12/19/2024 | 245.23 | 247.08 | 243.57 | 246.44 | 842,857 | 246.44 |
| 12/18/2024 | 250.50 | 252.25 | 242.39 | 242.53 | 1,232,398 | 242.53 |
| 12/17/2024 | 252.07 | 252.90 | 249.70 | 250.27 | 1,580,940 | 250.27 |
| 12/16/2024 | 251.66 | 255.33 | 251.59 | 253.00 | 1,170,793 | 253.00 |
| 12/13/2024 | 256.42 | 256.47 | 251.55 | 252.76 | 1,183,444 | 252.76 |
| 12/12/2024 | 257.62 | 258.63 | 255.61 | 255.90 | 1,145,911 | 255.90 |
| 12/11/2024 | 256.32 | 257.75 | 255.13 | 256.95 | 1,260,816 | 256.95 |
| 12/10/2024 | 252.32 | 254.48 | 249.53 | 253.72 | 1,164,901 | 253.72 |
| 12/09/2024 | 258.34 | 259.00 | 249.91 | 250.00 | 2,133,264 | 250.00 |
| 12/06/2024 | 255.62 | 259.01 | 255.62 | 258.46 | 1,676,941 | 258.46 |
| 12/05/2024 | 254.47 | 256.74 | 253.94 | 255.39 | 1,446,581 | 255.39 |
| 12/04/2024 | 250.78 | 254.03 | 249.77 | 254.01 | 1,192,738 | 254.01 |
| 12/03/2024 | 251.73 | 251.87 | 249.58 | 251.02 | 1,306,421 | 251.02 |
| 12/02/2024 | 253.44 | 254.41 | 249.61 | 250.47 | 1,264,793 | 250.47 |
| 11/29/2024 | 251.46 | 254.75 | 251.13 | 253.44 | 869,443 | 253.44 |
| 11/27/2024 | 250.96 | 252.65 | 249.72 | 250.42 | 1,488,969 | 250.42 |
| 11/26/2024 | 253.73 | 254.51 | 251.94 | 253.00 | 1,013,136 | 253.00 |
| 11/25/2024 | 255.01 | 255.48 | 253.10 | 253.63 | 2,023,036 | 253.63 |
| 11/22/2024 | 251.86 | 253.81 | 251.28 | 253.00 | 1,290,445 | 253.00 |
| 11/21/2024 | 251.02 | 252.41 | 249.78 | 251.83 | 1,173,931 | 251.83 |
| 11/20/2024 | 250.00 | 250.59 | 248.13 | 250.14 | 787,502 | 250.14 |
| 11/19/2024 | 246.30 | 250.18 | 245.74 | 249.76 | 941,639 | 249.76 |
| 11/18/2024 | 248.14 | 249.85 | 247.47 | 249.04 | 1,003,950 | 249.04 |
| 11/15/2024 | 249.29 | 250.80 | 246.96 | 248.41 | 1,851,701 | 248.41 |
| 11/14/2024 | 254.41 | 255.86 | 249.96 | 250.04 | 1,443,176 | 250.04 |
| 11/13/2024 | 250.13 | 254.06 | 249.92 | 252.65 | 1,480,393 | 252.65 |
| 11/12/2024 | 249.69 | 251.44 | 249.13 | 250.60 | 963,928 | 250.60 |
| 11/11/2024 | 249.59 | 252.35 | 249.07 | 250.36 | 1,229,683 | 250.36 |
| 11/08/2024 | 246.54 | 249.16 | 246.30 | 247.65 | 2,392,595 | 247.65 |
| 11/07/2024 | 246.43 | 247.73 | 244.75 | 246.23 | 1,471,146 | 246.23 |
| 11/06/2024 | 244.86 | 249.36 | 243.21 | 246.43 | 2,506,859 | 246.43 |
| 11/05/2024 | 233.82 | 236.54 | 233.43 | 235.65 | 1,109,579 | 235.65 |
| 11/04/2024 | 235.28 | 235.71 | 232.70 | 233.40 | 1,430,997 | 233.40 |
| 11/01/2024 | 234.85 | 238.89 | 234.85 | 236.47 | 1,043,167 | 236.47 |
| 10/31/2024 | 238.47 | 241.24 | 234.54 | 234.85 | 1,750,227 | 234.85 |