The highest closing price for Hilton Worldwide (HLT) last month was $239.01, on October 29. It was up 1.4% for the month. The latest price is $253.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $238.33 | $241.10 | $234.40 | $234.71 | 1,761,853 |
October 30 2024 | $238.45 | $240.68 | $237.75 | $238.27 | 1,772,844 |
October 29 2024 | $236.36 | $239.81 | $236.36 | $239.01 | 1,060,322 |
October 28 2024 | $237.77 | $237.78 | $235.42 | $237.03 | 1,417,071 |
October 25 2024 | $237.18 | $237.20 | $234.89 | $235.97 | 1,055,893 |
October 24 2024 | $232.96 | $236.46 | $232.12 | $235.07 | 1,601,019 |
October 23 2024 | $237.36 | $237.36 | $230.99 | $233.36 | 2,598,803 |
October 22 2024 | $238.00 | $238.92 | $236.63 | $237.99 | 1,842,946 |
October 21 2024 | $237.81 | $238.66 | $235.82 | $236.81 | 1,141,355 |
October 18 2024 | $239.86 | $239.86 | $237.26 | $238.67 | 1,238,314 |
October 17 2024 | $238.63 | $239.39 | $237.67 | $238.33 | 1,129,319 |
October 16 2024 | $236.35 | $237.95 | $236.03 | $237.35 | 1,019,879 |
October 15 2024 | $237.75 | $238.80 | $235.60 | $235.98 | 1,247,088 |
October 14 2024 | $237.00 | $238.36 | $236.12 | $237.62 | 1,117,399 |
October 11 2024 | $235.86 | $239.11 | $235.86 | $237.99 | 954,371 |
October 10 2024 | $236.13 | $236.93 | $234.97 | $235.81 | 1,035,079 |
October 09 2024 | $234.34 | $237.40 | $234.34 | $236.84 | 1,342,957 |
October 08 2024 | $233.70 | $234.52 | $232.15 | $234.05 | 1,108,107 |
October 07 2024 | $233.41 | $234.82 | $231.14 | $232.36 | 1,359,937 |
October 04 2024 | $233.31 | $234.57 | $232.08 | $233.58 | 1,217,862 |
October 03 2024 | $229.97 | $230.99 | $228.73 | $230.74 | 1,088,354 |
October 02 2024 | $228.37 | $231.48 | $227.78 | $231.32 | 1,044,012 |
October 01 2024 | $231.42 | $231.69 | $226.42 | $229.69 | 1,948,307 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
