Hilton Worldwide Holdings Inc. Historical Stock Prices

HLT 
$26.38
*  
0.07
0.26%
Get HLT Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading HLT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HLT Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  26.43  26.54  26.13  26.38 5,538,983
01/29/2015 26.4 26.54 26.13 26.38 5,546,904
01/28/2015 26.73 26.905 26.4 26.45 6,516,675
01/27/2015 26.63 26.79 26.26 26.47 2,871,044
01/26/2015 26.57 26.94 26.49 26.91 3,315,797
01/23/2015 26.75 26.9 26.52 26.56 3,064,212
01/22/2015 26 26.84 25.87 26.74 5,487,024
01/21/2015 25.7 26 25.5 25.88 2,429,165
01/20/2015 25.88 25.94 25.47 25.78 3,059,194
01/16/2015 25.48 25.88 25.37 25.86 2,638,786
01/15/2015 25.97 26 25.56 25.6 2,375,303
01/14/2015 25.36 25.93 25.16 25.93 4,027,492
01/13/2015 25.96 26.25 25.3401 25.65 5,942,513
01/12/2015 25.69 25.69 25.345 25.45 3,428,268
01/09/2015 25.97 26.03 25.65 25.71 4,229,699
01/08/2015 25.49 26.02 25.41 25.97 4,306,067
01/07/2015 25.17 25.37 24.9201 25.27 4,595,307
01/06/2015 25.05 25.06 24.36 24.87 7,023,332
01/05/2015 25.75 25.85 25 25.1 4,334,103
01/02/2015 26.2 26.27 25.48 25.94 3,676,518
12/31/2014 26.11 26.44 26.065 26.09 2,289,146
12/30/2014 26.05 26.23 25.98 26.09 1,691,874
12/29/2014 26.22 26.23 25.94 26.11 2,438,249
12/26/2014 26.32 26.46 26.27 26.28 645,458
12/24/2014 26.05 26.35 26.01 26.21 1,153,024
12/23/2014 26.2 26.26 26.03 26.1 3,795,107
12/22/2014 26.18 26.35 25.96 26 3,736,473
12/19/2014 25.94 26.2 25.74 26.18 6,203,570
12/18/2014 25.63 25.88 25.41 25.87 4,814,008
12/17/2014 24.9 25.4 24.56 25.3 6,006,114
12/16/2014 25.09 25.25 24.74 24.74 8,849,755
12/15/2014 26.04 26.13 25.26 25.32 9,258,414
12/12/2014 26.17 26.26 25.85 25.87 3,512,387
12/11/2014 26.14 26.53 26.13 26.26 3,265,227
12/10/2014 26.14 26.405 25.95 25.99 2,987,970
12/09/2014 25.97 26.27 25.59 26.23 3,145,097
12/08/2014 26.38 26.49 26.2 26.34 2,175,650
12/05/2014 26.09 26.46 26.09 26.42 4,639,081
12/04/2014 25.9 26.22 25.75 26 9,241,183
12/03/2014 25.51 25.98 25.49 25.94 4,579,813
12/02/2014 25.57 25.69 25.485 25.51 5,387,642
12/01/2014 26.13 26.19 25.43 25.43 5,558,891
11/28/2014 26.15 26.35 26.14 26.22 1,541,207
11/26/2014 26.12 26.18 25.91 26.02 2,681,151
11/25/2014 25.79 26.16 25.76 26.15 4,641,540
11/24/2014 25.67 25.93 25.63 25.8 4,188,181
11/21/2014 25.75 25.755 25.5 25.52 5,633,026
11/20/2014 25.47 25.56 25.11 25.45 4,979,993
11/19/2014 25.52 25.69 25.35 25.52 2,756,670
11/18/2014 25.42 25.75 25.332 25.61 3,771,944
11/17/2014 25.62 25.755 25.36 25.42 3,218,223
11/14/2014 25.4 25.82 25.23 25.81 9,078,698
11/13/2014 25.4 25.52 24.94 25.37 5,902,161
11/12/2014 25.2 25.37 24.89 25.32 4,473,212
11/11/2014 25.13 25.295 25.05 25.21 5,919,341
11/10/2014 25.01 25.18 24.92 25.14 5,144,899
11/07/2014 25.17 25.2 24.81 24.97 4,882,567
11/06/2014 25.04 25.2 24.93 25.05 7,923,302
11/05/2014 24.76 25.1 24.65 25.04 14,979,690
11/04/2014 24.67 24.81 24.4 24.6 50,516,050
11/03/2014 24.85 25.57 24.79 25.25 5,689,726
10/31/2014 25.33 25.65 24.795 25.24 7,106,701
10/30/2014 24.38 25.21 24.3 25.01 4,308,736
10/29/2014 24.48 24.765 24.3 24.56 3,357,133
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?