The closing price for Hilton Worldwide (HLT) in 2021 was $154.41, on December 31, 2021. It was up 40.6% for the year. The latest price is $269.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $153.26 | $155.38 | $153.01 | $154.41 | 1,187,324 |
December 30 2021 | $153.81 | $155.10 | $152.87 | $153.41 | 1,474,199 |
December 29 2021 | $152.87 | $154.23 | $152.49 | $153.80 | 893,369 |
December 28 2021 | $153.36 | $154.43 | $152.35 | $153.45 | 965,722 |
December 27 2021 | $152.15 | $153.87 | $150.78 | $153.72 | 905,996 |
December 23 2021 | $152.45 | $153.65 | $150.97 | $153.14 | 1,384,899 |
December 22 2021 | $146.72 | $151.92 | $146.72 | $151.19 | 3,098,655 |
December 21 2021 | $141.11 | $147.14 | $140.88 | $147.05 | 2,214,110 |
December 20 2021 | $137.59 | $139.83 | $135.98 | $138.95 | 2,067,227 |
December 17 2021 | $137.10 | $140.32 | $136.21 | $139.51 | 3,068,362 |
December 16 2021 | $139.67 | $140.70 | $137.55 | $137.59 | 1,852,143 |
December 15 2021 | $140.38 | $140.92 | $136.48 | $138.87 | 1,795,654 |
December 14 2021 | $140.68 | $143.69 | $139.96 | $140.54 | 1,581,277 |
December 13 2021 | $143.09 | $143.18 | $139.45 | $140.97 | 1,567,872 |
December 10 2021 | $143.53 | $145.13 | $140.97 | $144.65 | 1,443,838 |
December 09 2021 | $141.76 | $143.56 | $140.89 | $142.85 | 881,900 |
December 08 2021 | $142.96 | $144.14 | $140.58 | $142.93 | 1,508,270 |
December 07 2021 | $144.40 | $147.25 | $140.69 | $141.70 | 1,980,147 |
December 06 2021 | $140.09 | $144.52 | $139.81 | $142.85 | 1,709,883 |
December 03 2021 | $138.17 | $138.98 | $134.17 | $137.33 | 2,732,528 |
December 02 2021 | $130.33 | $139.15 | $129.64 | $138.18 | 3,150,678 |
December 01 2021 | $136.17 | $137.19 | $128.56 | $128.64 | 3,570,802 |
November 30 2021 | $134.61 | $136.04 | $132.43 | $133.70 | 2,992,356 |
November 29 2021 | $137.07 | $138.98 | $136.51 | $136.67 | 2,557,966 |
November 26 2021 | $134.42 | $135.22 | $130.78 | $134.83 | 3,513,628 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
