The closing price for Hilton Worldwide (HLT) in 2021 was $154.06, on December 31, 2021. It was up 40.6% for the year. The latest price is $293.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $152.91 | $155.03 | $152.67 | $154.06 | 1,187,324 |
December 30 2021 | $153.46 | $154.75 | $152.52 | $153.06 | 1,474,199 |
December 29 2021 | $152.52 | $153.88 | $152.14 | $153.45 | 893,369 |
December 28 2021 | $153.01 | $154.08 | $152.00 | $153.10 | 965,722 |
December 27 2021 | $151.81 | $153.52 | $150.43 | $153.37 | 905,996 |
December 23 2021 | $152.10 | $153.30 | $150.62 | $152.79 | 1,384,899 |
December 22 2021 | $146.38 | $151.57 | $146.38 | $150.85 | 3,098,655 |
December 21 2021 | $140.78 | $146.81 | $140.56 | $146.71 | 2,214,110 |
December 20 2021 | $137.28 | $139.51 | $135.67 | $138.63 | 2,067,227 |
December 17 2021 | $136.79 | $140.00 | $135.90 | $139.19 | 3,068,362 |
December 16 2021 | $139.35 | $140.38 | $137.23 | $137.28 | 1,852,143 |
December 15 2021 | $140.06 | $140.60 | $136.17 | $138.55 | 1,795,654 |
December 14 2021 | $140.36 | $143.36 | $139.64 | $140.22 | 1,581,277 |
December 13 2021 | $142.76 | $142.86 | $139.14 | $140.65 | 1,567,872 |
December 10 2021 | $143.20 | $144.80 | $140.65 | $144.32 | 1,443,838 |
December 09 2021 | $141.44 | $143.23 | $140.57 | $142.52 | 881,900 |
December 08 2021 | $142.63 | $143.81 | $140.26 | $142.60 | 1,508,270 |
December 07 2021 | $144.07 | $146.91 | $140.37 | $141.38 | 1,980,147 |
December 06 2021 | $139.77 | $144.19 | $139.49 | $142.52 | 1,709,883 |
December 03 2021 | $137.85 | $138.66 | $133.86 | $137.02 | 2,732,528 |
December 02 2021 | $130.03 | $138.83 | $129.35 | $137.86 | 3,150,678 |
December 01 2021 | $135.86 | $136.88 | $128.27 | $128.35 | 3,570,802 |
November 30 2021 | $134.31 | $135.73 | $132.13 | $133.40 | 2,992,356 |
November 29 2021 | $136.76 | $138.66 | $136.20 | $136.36 | 2,557,966 |
November 26 2021 | $134.12 | $134.91 | $130.48 | $134.52 | 3,513,628 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
