Hilton Worldwide Holdings Inc. Historical Stock Prices

HLT 
$28.87
*  
0.60
2.12%
Get HLT Alerts
*Delayed - data as of Mar. 2, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  28.31  28.91  28.26  28.87 4,165,031
02/27/2015 28 28.29 28 28.27 4,732,380
02/26/2015 27.96 28.04 27.62 28.01 6,084,094
02/25/2015 27.82 27.97 27.73 27.92 5,519,377
02/24/2015 27.88 28 27.68 27.79 5,164,388
02/23/2015 28.2 28.27 27.86 27.92 4,471,574
02/20/2015 28.2 28.51 28.11 28.35 3,926,742
02/19/2015 28.54 28.69 28.35 28.35 5,193,475
02/18/2015 28.35 28.67 27.89 28.54 9,203,231
02/17/2015 28.57 28.9 28.34 28.65 5,736,407
02/13/2015 28.65 28.94 28.45 28.57 6,523,766
02/12/2015 28.37 28.63 28.11 28.44 8,340,563
02/11/2015 27.47 28.69 27.42 28.16 13,577,370
02/10/2015 26.86 27.47 26.77 27.46 6,531,524
02/09/2015 26.37 26.7 26.2 26.49 4,925,780
02/06/2015 26.97 27.25 26.34 26.36 9,324,509
02/05/2015 26.31 26.87 26.31 26.87 2,435,724
02/04/2015 26.7 26.76 26.18 26.33 4,814,362
02/03/2015 26.2 26.58 26.08 26.57 3,462,157
02/02/2015 26 26.15 25.55 26.12 6,298,807
01/30/2015 26.2 26.4 25.93 25.97 3,451,170
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
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?