Hilton Worldwide Holdings Inc. Historical Stock Prices

HLT 
$27.78
*  
0.23
0.83%
Get HLT Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading HLT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 01-APR-2015 TO 01-JUL-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  27.79  28.03  27.66  27.78 5,437,380
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
06/01/2015 29.1 29.31 29 29.17 7,100,164
05/29/2015 29.32 29.4 28.95 28.96 9,166,680
05/28/2015 29.33 29.48 29.06 29.41 6,351,697
05/27/2015 29.31 29.53 29.11 29.43 6,556,613
05/26/2015 29.66 29.71 29.09 29.17 6,175,383
05/22/2015 29.27 29.405 29.08 29.35 7,422,209
05/21/2015 29.63 29.63 29.25 29.28 20,350,500
05/20/2015 29.58 29.69 29.27 29.62 4,282,235
05/19/2015 29.59 29.77 29.51 29.59 4,895,604
05/18/2015 29.47 29.64 29.43 29.51 7,082,403
05/15/2015 29.64 29.84 29.435 29.5 10,284,000
05/14/2015 29.42 29.755 29.21 29.5 12,808,930
05/13/2015 29.48 29.58 29.06 29.11 5,932,806
05/12/2015 29.56 29.68 29.36 29.43 6,350,069
05/11/2015 29.71 29.85 29.58 29.69 26,058,810
05/08/2015 29.93 30.45 29.77 30.1 4,186,214
05/07/2015 29.1 29.56 29.07 29.48 3,141,240
05/06/2015 29.1 29.23 28.79 29.06 3,435,167
05/05/2015 29.31 29.37 28.88 29.04 2,890,603
05/04/2015 29.84 30 29.32 29.39 3,076,959
05/01/2015 29.18 29.905 29.02 29.83 5,058,567
04/30/2015 29.69 29.73 28.63 28.96 7,941,443
04/29/2015 30.44 31.6 29.615 29.76 12,433,550
04/28/2015 29.69 29.87 29.2 29.44 5,894,069
04/27/2015 30.42 30.69 29.62 29.64 4,394,274
04/24/2015 30.51 30.6 30.24 30.28 1,971,993
04/23/2015 30.02 30.46 29.93 30.31 2,911,223
04/22/2015 30.06 30.29 29.78 30.02 3,220,543
04/21/2015 30.02 30.24 29.87 30.11 2,957,207
04/20/2015 29.7 30.17 29.66 29.86 3,896,397
04/17/2015 29.61 29.845 29.415 29.6 3,627,490
04/16/2015 30.2 30.43 29.76 29.86 4,042,301
04/15/2015 30.47 30.685 30.21 30.21 2,806,585
04/14/2015 30.46 30.48 30.05 30.27 2,740,407
04/13/2015 30.53 30.8 30.39 30.48 3,277,999
04/10/2015 31.11 31.34 30.69 30.95 5,796,922
04/09/2015 30.42 31.2 30.1549 31.1 8,614,157
04/08/2015 30.08 30.53 29.82 30.51 11,772,160
04/07/2015 29.71 29.71 29.17 29.19 3,527,517
04/06/2015 29.25 29.73 29.22 29.62 6,363,698
04/02/2015 29.33 29.71 29.3 29.36 7,102,586
04/01/2015 29.68 29.7 29.09 29.28 4,735,920
*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?