The highest closing price for Hilton Worldwide (HLT) last month was $263.58, on March 3. It was down 14.1% for the month. The latest price is $219.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $222.16 | $228.39 | $219.21 | $227.55 | 3,838,277 |
March 28 2025 | $230.93 | $231.99 | $224.32 | $225.71 | 1,942,432 |
March 27 2025 | $233.41 | $233.94 | $229.42 | $232.05 | 2,225,017 |
March 26 2025 | $235.00 | $236.50 | $232.97 | $234.86 | 1,735,365 |
March 25 2025 | $234.00 | $235.00 | $231.87 | $234.67 | 1,882,894 |
March 24 2025 | $232.46 | $233.06 | $229.01 | $232.56 | 2,097,831 |
March 21 2025 | $227.26 | $229.43 | $219.51 | $229.33 | 4,380,655 |
March 20 2025 | $230.74 | $233.78 | $230.71 | $231.91 | 1,413,169 |
March 19 2025 | $228.35 | $234.92 | $227.67 | $232.95 | 1,454,326 |
March 18 2025 | $234.03 | $234.04 | $226.56 | $227.05 | 1,693,763 |
March 17 2025 | $228.36 | $235.50 | $228.36 | $234.65 | 2,486,607 |
March 14 2025 | $224.70 | $230.17 | $224.44 | $229.37 | 2,766,539 |
March 13 2025 | $227.43 | $227.87 | $220.69 | $221.78 | 4,308,156 |
March 12 2025 | $234.87 | $235.35 | $225.18 | $228.40 | 3,361,478 |
March 11 2025 | $236.76 | $238.46 | $229.16 | $231.83 | 4,283,243 |
March 10 2025 | $242.63 | $243.27 | $237.10 | $238.90 | 3,351,574 |
March 07 2025 | $250.11 | $250.11 | $242.23 | $247.14 | 2,219,324 |
March 06 2025 | $255.08 | $256.22 | $250.32 | $251.12 | 1,704,645 |
March 05 2025 | $259.55 | $260.74 | $255.72 | $259.49 | 1,284,562 |
March 04 2025 | $259.69 | $262.81 | $255.59 | $259.56 | 1,950,230 |
March 03 2025 | $264.90 | $267.89 | $260.99 | $263.58 | 1,119,448 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
