Hilton Worldwide (HLT) went public on December 12, 2013, when it opened at a split-adjusted price of $41.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $234.71 | $255.71 | $232.56 | $253.00 | 22,121,426 |
October 2024 | $231.42 | $241.10 | $226.42 | $234.71 | 31,103,091 |
September 2024 | $218.94 | $235.53 | $206.94 | $230.36 | 32,531,791 |
August 2024 | $214.38 | $220.33 | $197.39 | $219.51 | 37,603,371 |
July 2024 | $218.45 | $228.73 | $210.83 | $214.39 | 32,884,947 |
June 2024 | $200.45 | $218.30 | $195.72 | $217.92 | 33,000,029 |
May 2024 | $196.29 | $208.58 | $194.68 | $200.34 | 37,585,061 |
April 2024 | $212.88 | $214.28 | $193.47 | $196.88 | 34,173,985 |
March 2024 | $203.54 | $215.35 | $200.44 | $212.88 | 27,391,543 |
February 2024 | $191.27 | $205.08 | $186.31 | $203.91 | 32,995,535 |
January 2024 | $180.80 | $194.58 | $177.73 | $190.43 | 30,189,260 |
December 2023 | $167.25 | $183.00 | $166.46 | $181.58 | 32,351,681 |
November 2023 | $151.64 | $171.92 | $147.70 | $167.05 | 29,964,241 |
October 2023 | $148.42 | $155.16 | $145.81 | $150.97 | 37,726,916 |
September 2023 | $149.50 | $156.11 | $145.46 | $149.63 | 36,619,729 |
August 2023 | $153.98 | $156.40 | $145.88 | $148.10 | 32,684,830 |
July 2023 | $143.81 | $155.57 | $141.83 | $154.76 | 40,714,887 |
June 2023 | $135.94 | $145.84 | $134.15 | $144.87 | 37,351,109 |
May 2023 | $142.64 | $148.15 | $133.80 | $135.48 | 34,667,192 |
April 2023 | $139.82 | $148.06 | $136.73 | $143.20 | 32,591,907 |
March 2023 | $143.45 | $149.38 | $129.12 | $140.06 | 41,762,480 |
February 2023 | $143.56 | $151.86 | $142.01 | $143.68 | 31,002,544 |
January 2023 | $126.91 | $144.74 | $123.66 | $144.11 | 31,163,785 |
December 2022 | $142.15 | $142.80 | $122.91 | $125.51 | 33,593,478 |
November 2022 | $135.57 | $141.70 | $125.28 | $141.66 | 39,176,404 |
