Hilton Worldwide Holdings Inc. Common Stock (HLT)
259.56
-4.02 (-1.53%)
Hilton Inc is a global hospitality company that focuses on the management and franchising of a diverse portfolio of hotels and resorts
With a presence in various regions around the world, Hilton operates a range of brands catering to different market segments, from luxury accommodations to more budget-friendly options. The company is committed to providing exceptional customer experiences, and it emphasizes innovative service, sustainable practices, and community engagement. Hilton also offers a loyalty program that rewards frequent travelers with exclusive benefits, enhancing its appeal to both leisure and business guests.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 259.69 | 262.81 | 255.59 | 259.56 | 1,950,127 | 259.56 |
| 3/03/2025 | 264.90 | 267.88 | 260.99 | 263.58 | 1,119,330 | 263.58 |
| 2/28/2025 | 260.18 | 265.26 | 259.95 | 264.96 | 1,715,066 | 264.96 |
| 2/27/2025 | 260.96 | 263.62 | 258.37 | 259.10 | 1,004,096 | 259.10 |
| 2/26/2025 | 260.14 | 262.80 | 259.17 | 259.96 | 1,235,096 | 259.96 |
| 2/25/2025 | 259.95 | 259.95 | 254.17 | 257.95 | 1,304,909 | 257.95 |
| 2/24/2025 | 262.08 | 264.67 | 258.10 | 258.90 | 1,423,404 | 258.90 |
| 2/21/2025 | 268.56 | 269.84 | 256.80 | 259.49 | 1,797,438 | 259.49 |
| 2/20/2025 | 269.70 | 269.81 | 265.13 | 267.81 | 1,111,745 | 267.66 |
| 2/19/2025 | 267.73 | 270.87 | 266.48 | 269.51 | 1,551,630 | 269.36 |
| 2/18/2025 | 265.78 | 269.30 | 262.98 | 268.87 | 1,791,073 | 268.72 |
| 2/14/2025 | 270.78 | 271.00 | 264.71 | 265.87 | 1,699,289 | 265.72 |
| 2/13/2025 | 275.22 | 275.22 | 267.77 | 269.52 | 1,546,920 | 269.37 |
| 2/12/2025 | 268.18 | 274.53 | 268.17 | 273.45 | 1,841,716 | 273.30 |
| 2/11/2025 | 263.50 | 270.89 | 263.00 | 269.12 | 2,045,011 | 268.97 |
| 2/10/2025 | 271.11 | 271.47 | 265.44 | 267.48 | 1,392,162 | 267.33 |
| 2/07/2025 | 270.07 | 274.18 | 268.21 | 269.69 | 1,639,619 | 269.54 |
| 2/06/2025 | 257.68 | 273.78 | 257.68 | 270.39 | 3,757,860 | 270.24 |
| 2/05/2025 | 258.74 | 260.79 | 256.83 | 257.85 | 2,106,744 | 257.71 |
| 2/04/2025 | 257.11 | 259.21 | 256.07 | 258.74 | 1,187,307 | 258.60 |
| 2/03/2025 | 251.95 | 257.40 | 250.66 | 256.27 | 1,167,160 | 256.13 |
| 1/31/2025 | 257.35 | 258.31 | 255.50 | 256.07 | 1,888,315 | 255.93 |
| 1/30/2025 | 255.38 | 258.08 | 255.38 | 256.79 | 1,019,490 | 256.65 |
| 1/29/2025 | 254.15 | 255.73 | 252.47 | 253.93 | 1,442,856 | 253.79 |
| 1/28/2025 | 250.11 | 254.85 | 249.55 | 253.66 | 1,578,776 | 253.52 |
| 1/27/2025 | 245.35 | 249.97 | 245.33 | 249.72 | 1,175,549 | 249.58 |
| 1/24/2025 | 250.12 | 250.39 | 247.00 | 247.73 | 1,061,671 | 247.59 |
| 1/23/2025 | 248.06 | 250.58 | 246.40 | 250.11 | 1,221,861 | 249.97 |
| 1/22/2025 | 247.75 | 249.99 | 246.80 | 248.00 | 1,346,961 | 247.86 |
| 1/21/2025 | 247.61 | 248.96 | 244.80 | 247.50 | 2,011,694 | 247.36 |
| 1/17/2025 | 248.31 | 248.60 | 246.48 | 246.61 | 1,369,248 | 246.47 |
| 1/16/2025 | 244.46 | 248.19 | 244.46 | 246.65 | 2,289,668 | 246.51 |
| 1/15/2025 | 248.99 | 249.45 | 242.82 | 243.92 | 1,815,061 | 243.78 |
| 1/14/2025 | 244.03 | 245.74 | 241.86 | 244.97 | 1,032,354 | 244.83 |
| 1/13/2025 | 238.98 | 242.34 | 238.71 | 241.47 | 1,179,654 | 241.34 |
| 1/10/2025 | 242.28 | 244.87 | 240.01 | 240.69 | 1,387,362 | 240.56 |
| 1/08/2025 | 241.56 | 244.27 | 241.56 | 243.30 | 1,124,928 | 243.16 |
| 1/07/2025 | 243.34 | 244.28 | 240.08 | 241.38 | 1,167,846 | 241.25 |
| 1/06/2025 | 246.60 | 246.94 | 242.61 | 243.55 | 1,334,759 | 243.41 |
| 1/03/2025 | 246.00 | 246.87 | 243.66 | 246.52 | 827,766 | 246.38 |
| 1/02/2025 | 248.56 | 248.75 | 244.13 | 245.12 | 1,120,774 | 244.98 |
| 12/31/2024 | 248.20 | 0.00 | 248.20 | 247.16 | 0 | 247.02 |
| 12/30/2024 | 246.66 | 249.56 | 245.01 | 248.20 | 1,146,535 | 248.06 |
| 12/27/2024 | 249.20 | 251.84 | 247.69 | 249.94 | 1,288,182 | 249.80 |
| 12/26/2024 | 251.00 | 252.89 | 251.00 | 251.76 | 989,054 | 251.62 |
| 12/24/2024 | 250.86 | 253.27 | 250.14 | 253.26 | 460,722 | 253.12 |
| 12/23/2024 | 247.75 | 251.34 | 247.08 | 250.71 | 1,041,747 | 250.57 |
| 12/20/2024 | 245.28 | 252.06 | 244.00 | 249.42 | 3,064,171 | 249.28 |
| 12/19/2024 | 245.23 | 247.08 | 243.57 | 246.44 | 842,857 | 246.30 |
| 12/18/2024 | 250.50 | 252.25 | 242.39 | 242.53 | 1,232,398 | 242.39 |
| 12/17/2024 | 252.07 | 252.90 | 249.70 | 250.27 | 1,580,940 | 250.13 |
| 12/16/2024 | 251.66 | 255.33 | 251.59 | 253.00 | 1,170,793 | 252.86 |
| 12/13/2024 | 256.42 | 256.47 | 251.55 | 252.76 | 1,183,444 | 252.62 |
| 12/12/2024 | 257.62 | 258.63 | 255.61 | 255.90 | 1,145,911 | 255.76 |
| 12/11/2024 | 256.32 | 257.75 | 255.13 | 256.95 | 1,260,816 | 256.81 |
| 12/10/2024 | 252.32 | 254.48 | 249.53 | 253.72 | 1,164,901 | 253.58 |
| 12/09/2024 | 258.34 | 259.00 | 249.91 | 250.00 | 2,133,264 | 249.86 |
| 12/06/2024 | 255.62 | 259.01 | 255.62 | 258.46 | 1,676,941 | 258.31 |
| 12/05/2024 | 254.47 | 256.74 | 253.94 | 255.39 | 1,446,581 | 255.25 |