The closing price for Hilton Worldwide (HLT) in 2022 was $125.51, on December 30, 2022. It was down 18.7% for the year. The latest price is $269.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $124.20 | $125.65 | $124.00 | $125.51 | 1,079,467 |
December 29 2022 | $123.65 | $125.85 | $123.65 | $125.19 | 1,251,907 |
December 28 2022 | $124.90 | $125.41 | $122.91 | $123.18 | 1,155,653 |
December 27 2022 | $125.65 | $126.53 | $124.82 | $124.89 | 1,042,583 |
December 23 2022 | $124.68 | $126.23 | $124.20 | $125.58 | 1,005,241 |
December 22 2022 | $125.47 | $126.27 | $123.55 | $125.09 | 1,718,791 |
December 21 2022 | $129.19 | $129.75 | $125.25 | $126.39 | 3,103,561 |
December 20 2022 | $129.02 | $129.86 | $127.64 | $128.62 | 1,613,566 |
December 19 2022 | $130.19 | $130.70 | $127.80 | $129.02 | 1,770,465 |
December 16 2022 | $131.27 | $131.82 | $129.52 | $130.11 | 2,956,864 |
December 15 2022 | $133.68 | $133.93 | $130.88 | $132.35 | 1,681,998 |
December 14 2022 | $136.18 | $137.11 | $133.51 | $135.13 | 2,032,751 |
December 13 2022 | $139.74 | $141.48 | $136.26 | $137.18 | 2,070,990 |
December 12 2022 | $136.53 | $138.15 | $135.44 | $137.81 | 1,398,579 |
December 09 2022 | $135.91 | $137.20 | $135.68 | $136.50 | 1,419,623 |
December 08 2022 | $134.40 | $136.56 | $134.40 | $136.23 | 1,468,798 |
December 07 2022 | $135.18 | $135.78 | $132.94 | $133.41 | 2,192,660 |
December 06 2022 | $138.16 | $138.95 | $135.14 | $136.64 | 1,216,559 |
December 05 2022 | $139.86 | $140.56 | $138.03 | $138.20 | 1,266,166 |
December 02 2022 | $139.35 | $140.81 | $139.25 | $140.47 | 1,010,558 |
December 01 2022 | $142.15 | $142.80 | $140.86 | $141.34 | 1,136,698 |
November 30 2022 | $138.26 | $141.70 | $137.44 | $141.66 | 2,455,169 |
November 29 2022 | $136.26 | $138.35 | $136.10 | $137.81 | 1,630,442 |
November 28 2022 | $135.48 | $136.80 | $134.50 | $136.08 | 1,760,759 |
November 25 2022 | $137.37 | $138.36 | $136.17 | $137.32 | 977,633 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
