Hilton Worldwide Holdings Inc. Historical Stock Prices

HLT 
$26.02
*  
0.13
0.5%
Get HLT Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.13  26.18  25.91  26.02 2,681,151
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
10/28/2014 24.22 24.61 24 24.36 4,893,555
10/27/2014 24.24 24.3 23.77 24.18 1,899,375
10/24/2014 23.97 24.28 23.75 24.24 1,562,054
10/23/2014 24.36 24.455 23.865 24.04 2,760,298
10/22/2014 24.61 24.67 23.92 24.01 3,547,824
10/21/2014 24 24.53 23.98 24.51 4,565,226
10/20/2014 22.84 23.66 22.79 23.62 4,764,207
10/17/2014 22.41 23.23 22.41 22.81 6,644,847
10/16/2014 21.25 22.35 21.14 21.86 11,010,190
10/15/2014 21.41 22.15 20.72 21.61 11,466,190
10/14/2014 22.25 22.42 21.62 22.03 6,173,023
10/13/2014 22.83 22.89 22.01 22.04 8,724,649
10/10/2014 23.31 23.34 22.73 22.77 5,415,322
10/09/2014 24.06 24.12 23.34 23.37 4,585,309
10/08/2014 24.03 24.07 23.56 23.92 3,699,013
10/07/2014 24 24.2 23.8526 23.98 2,923,476
10/06/2014 24.61 24.805 24.11 24.21 4,335,283
10/03/2014 24.19 24.38 24.09 24.32 1,356,833
10/02/2014 24 24.125 23.67 23.98 4,383,673
10/01/2014 24.54 24.6 23.73 24 7,833,668
09/30/2014 24.52 24.74 24.32 24.63 5,410,330
09/29/2014 24.63 24.76 24.47 24.55 2,909,720
09/26/2014 24.51 24.83 24.36 24.82 3,872,341
09/25/2014 24.67 24.68 24.39 24.5 4,509,511
09/24/2014 24.74 24.85 24.58 24.7 3,154,205
09/23/2014 24.73 24.83 24.65 24.69 4,417,667
09/22/2014 24.74 24.83 24.54 24.81 4,511,271
09/19/2014 24.81 24.85 24.575 24.75 4,636,269
09/18/2014 25.04 25.18 24.69 24.73 3,629,966
09/17/2014 24.69 25.12 24.64 25.01 5,458,679
09/16/2014 24.07 24.72 24.01 24.65 3,902,657
09/15/2014 24.4 24.48 24.09 24.13 3,490,364
09/12/2014 24.78 24.85 24.25 24.4 5,286,882
09/11/2014 24.8 25.2 24.66 24.84 6,763,944
09/10/2014 25.55 25.57 25.22 25.28 3,606,461
09/09/2014 25.6 25.78 25.4 25.51 3,120,448
09/08/2014 25.67 25.785 25.57 25.68 1,194,873
09/05/2014 25.36 25.9 25.15 25.76 3,295,692
09/04/2014 25.38 25.68 25.08 25.34 3,269,651
09/03/2014 25.56 25.64 25.22 25.28 4,540,039
09/02/2014 25.52 25.82 25.15 25.46 2,762,789
08/29/2014 25.66 25.71 25.2 25.32 10,832,710
08/28/2014 25.61 25.76 25.435 25.66 2,809,260
08/27/2014 25.67 25.92 25.64 25.76 2,653,060
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?