Hilton Worldwide Holdings Inc. Historical Stock Prices

HLT 
$24.72
*  
0.33
1.35%
Get HLT Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading HLT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HLT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.49  25.06  24.41  24.72 5,765,996
09/02/2015 24.43 24.48 24.14 24.39 4,540,975
09/01/2015 24.32 24.61 23.941 24.1 4,392,834
08/31/2015 25 25.17 24.73 24.83 4,370,716
08/28/2015 24.68 25.08 24.56 25.04 4,425,147
08/27/2015 24.62 25.02 24.28 24.88 8,969,226
08/26/2015 24.13 24.42 23.54 24.33 6,732,292
08/25/2015 24.58 24.64 23.54 23.54 11,620,960
08/24/2015 23.12 24.405 20.93 23.7 6,758,664
08/21/2015 24.65 24.93 24.42 24.5 6,095,529
08/20/2015 25.35 25.49 24.9 24.96 6,672,472
08/19/2015 25.78 25.95 25.52 25.71 4,334,815
08/18/2015 26.06 26.06 25.79 25.84 2,480,939
08/17/2015 25.57 26.0455 25.47 26.02 3,930,884
08/14/2015 25.76 25.83 25.39 25.62 4,494,424
08/13/2015 25.86 25.975 25.58 25.84 5,553,027
08/12/2015 25.82 25.9 25.27 25.84 6,405,328
08/11/2015 26.03 26.23 25.8 25.92 5,998,204
08/10/2015 26.11 26.27 26.02 26.21 8,656,670
08/07/2015 25.69 25.97 25.43 25.91 9,034,890
08/06/2015 25.73 25.73 25.165 25.69 15,645,420
08/05/2015 26.2 26.71 25.625 25.78 18,014,770
08/04/2015 26.49 26.685 26.05 26.16 7,574,894
08/03/2015 26.97 26.97 26.42 26.53 4,941,645
07/31/2015 26.82 27.05 26.475 26.85 9,038,312
07/30/2015 27.58 27.67 26.52 26.54 15,538,090
07/29/2015 27.04 27.91 26.95 27.71 19,324,590
07/28/2015 26.6 26.83 26.32 26.49 8,377,762
07/27/2015 26.53 26.79 26.26 26.5 9,579,672
07/24/2015 27.1 27.13 26.32 26.83 12,074,220
07/23/2015 27.97 27.9925 26.77 27.05 14,661,070
07/22/2015 27.99 28.09 27.841 27.99 4,087,436
07/21/2015 28.16 28.22 27.91 28.02 5,735,158
07/20/2015 28.27 28.4 28.11 28.32 3,898,549
07/17/2015 28.33 28.45 28.08 28.27 5,162,189
07/16/2015 28.43 28.49 28.2001 28.25 5,689,722
07/15/2015 28.45 28.52 28.11 28.14 5,317,264
07/14/2015 28.22 28.42 28.14 28.38 4,743,595
07/13/2015 28.22 28.36 28.1201 28.17 6,683,712
07/10/2015 27.65 28.02 27.54 27.89 6,945,404
07/09/2015 27.51 27.76 27.25 27.28 5,756,148
07/08/2015 27.64 27.66 27.09 27.21 6,418,096
07/07/2015 27.8 27.91 27.39 27.85 6,217,495
07/06/2015 27.63 28.02 27.39 27.8 5,508,273
07/02/2015 28.01 28.09 27.61 27.78 3,384,746
07/01/2015 27.82 28.03 27.66 27.78 5,444,055
06/30/2015 27.55 27.67 27.35 27.55 5,600,810
06/29/2015 27.75 27.99 27.3 27.33 8,314,954
06/26/2015 28.03 28.31 27.81 28.08 25,975,790
06/25/2015 28.07 28.24 27.88 27.99 8,879,200
06/24/2015 28.09 28.34 27.93 27.98 6,107,406
06/23/2015 28.05 28.21 27.85 28.1 10,058,770
06/22/2015 28.28 28.56 28.06 28.07 11,103,760
06/19/2015 28.28 28.53 28.06 28.09 13,812,340
06/18/2015 28.01 28.67 28.01 28.36 37,935,680
06/17/2015 28 28.1025 27.59 27.93 25,411,800
06/16/2015 28.37 28.47 27.9899 28.03 15,057,700
06/15/2015 28.7 28.89 28.39 28.42 14,608,950
06/12/2015 28.65 28.78 28.39 28.6 7,951,637
06/11/2015 28.82 28.94 28.64 28.8 7,779,763
06/10/2015 29.15 29.32 28.62 28.67 11,410,600
06/09/2015 28.8 29.24 28.785 29.18 10,116,400
06/08/2015 29.39 29.41 28.69 28.76 14,542,990
06/05/2015 29.27 29.42 29.19 29.39 6,313,104
06/04/2015 29.06 29.51 29.02 29.27 5,204,663
06/03/2015 29.35 29.55 29.25 29.29 6,897,566
06/02/2015 29.09 29.25 29.01 29.19 5,889,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?