Free Trial

Hilton Worldwide (HLT) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free HLT Stock Alerts
$204.19
-1.60 (-0.78%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hilton Worldwide Stock Price Performance

5 Day
Performance
-0.90%
1 Month
Performance
+2.70%
3 Month
Performance
+3.35%
6 Month
Performance
+21.33%
Year-To-Date
Performance
+12.14%
1 Year
Performance
+39.62%
Receive HLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hilton Worldwide and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

HLT Stock Chart for Saturday, May, 18, 2024

HLT Chart by TradingView

Hilton Worldwide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$205.79$204.19
-0.78%		$206.91$204.13896,365 shs$51.06 billion
05/16/2024$204.56$205.79
+0.60%		$206.84$204.081.49 million shs$51.46 billion
05/15/2024$205.26$204.56
-0.34%		$207.66$204.012.11 million shs$51.15 billion
05/14/2024$206.04$205.26
-0.38%		$206.49$203.042.10 million shs$51.32 billion
05/13/2024$208.08$206.04
-0.98%		$208.93$205.011.91 million shs$51.52 billion
05/10/2024$203.48$208.08
+2.26%		$208.32$204.462.43 million shs$52.03 billion
05/09/2024$200.39$203.48
+1.54%		$203.73$197.171.47 million shs$50.88 billion
05/08/2024$199.71$200.39
+0.34%		$200.64$198.49971,583 shs$50.11 billion
05/07/2024$200.10$199.71
-0.19%		$201.47$199.09895,859 shs$49.94 billion
05/06/2024$197.54$200.10
+1.30%		$200.28$198.27902,223 shs$50.04 billion
05/03/2024$197.53$197.54
+0.01%		$200.27$197.341.85 million shs$49.39 billion
05/02/2024$197.74$197.53
-0.11%		$198.76$196.721.17 million shs$49.39 billion
05/01/2024$197.28$197.74
+0.23%		$200.64$196.001.40 million shs$49.44 billion
04/30/2024$202.16$197.28
-2.41%		$202.15$197.031.45 million shs$49.33 billion
04/29/2024$202.12$202.16
+0.02%		$204.47$201.401.13 million shs$50.55 billion
04/26/2024$203.93$202.12
-0.89%		$205.10$201.971.29 million shs$50.80 billion
04/25/2024$204.70$203.93
-0.38%		$204.86$202.041.75 million shs$51.26 billion
04/24/2024$197.19$204.70
+3.81%		$210.34$204.233.12 million shs$51.45 billion
04/23/2024$195.14$197.19
+1.05%		$197.72$194.712.14 million shs$49.56 billion
04/22/2024$194.47$195.14
+0.34%		$197.06$194.121.90 million shs$49.05 billion
04/19/2024$198.82$194.47
-2.19%		$200.05$193.862.58 million shs$48.88 billion
04/18/2024$200.48$198.82
-0.83%		$202.10$197.931.26 million shs$49.97 billion
04/17/2024$202.47$200.48
-0.98%		$203.61$199.621.93 million shs$50.39 billion
04/16/2024$204.43$202.47
-0.96%		$205.49$202.301.02 million shs$50.89 billion
04/15/2024$205.10$204.43
-0.33%		$210.10$204.401.20 million shs$51.38 billion
04/12/2024$210.76$205.10
-2.69%		$209.12$204.231.63 million shs$51.55 billion
04/11/2024$209.59$210.76
+0.56%		$212.15$207.791.29 million shs$52.98 billion
04/10/2024$209.92$209.59
-0.16%		$209.94$208.051.15 million shs$52.68 billion
04/09/2024$211.58$209.92
-0.78%		$212.73$208.12935,924 shs$52.93 billion
04/08/2024$211.69$211.58
-0.05%		$212.63$211.151.08 million shs$53.35 billion
04/05/2024$208.79$211.69
+1.39%		$212.19$208.401.37 million shs$53.38 billion
04/04/2024$212.26$208.79
-1.63%		$214.72$207.691.22 million shs$52.65 billion
04/03/2024$210.37$212.26
+0.90%		$213.02$210.721.16 million shs$53.52 billion
04/02/2024$212.70$210.37
-1.10%		$211.68$210.231.35 million shs$53.05 billion
04/01/2024$213.31$212.70
-0.29%		$214.57$212.20883,901 shs$53.63 billion
03/29/2024$213.31$213.31$215.79$213.051.25 million shs$53.79 billion
03/28/2024$214.34$213.31
-0.48%		$215.79$213.051.24 million shs$53.79 billion
03/27/2024$213.02$214.34
+0.62%		$215.14$212.341.21 million shs$54.05 billion
03/26/2024$210.12$213.02
+1.38%		$213.74$212.261.48 million shs$53.72 billion
03/25/2024$211.30$210.12
-0.56%		$211.22$208.851.18 million shs$52.98 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$210.54$211.30
+0.36%		$211.70$210.461.03 million shs$53.28 billion
03/21/2024$210.49$210.54
+0.02%		$211.86$210.271.46 million shs$53.09 billion
03/20/2024$208.13$210.49
+1.13%		$211.53$207.971.34 million shs$53.08 billion
03/19/2024$206.50$208.13
+0.79%		$208.77$207.071.04 million shs$52.48 billion
03/18/2024$204.66$206.50
+0.90%		$207.96$205.012.35 million shs$52.07 billion
03/15/2024$206.92$204.66
-1.09%		$207.19$203.913.00 million shs$51.61 billion
03/14/2024$208.53$206.92
-0.77%		$209.71$206.151.58 million shs$52.18 billion
03/13/2024$207.03$208.53
+0.72%		$209.13$206.561.27 million shs$52.58 billion
03/12/2024$204.14$207.03
+1.42%		$207.94$204.91972,079 shs$52.20 billion
03/11/2024$205.71$204.14
-0.76%		$205.64$202.78840,673 shs$51.48 billion
03/08/2024$204.94$205.71
+0.38%		$206.64$204.03927,087 shs$51.87 billion
03/07/2024$203.61$204.94
+0.65%		$205.24$203.301.01 million shs$51.68 billion
03/06/2024$203.81$203.61
-0.10%		$206.65$203.481.28 million shs$51.34 billion
03/05/2024$202.41$203.81
+0.69%		$203.95$200.851.36 million shs$51.39 billion
03/04/2024$204.88$202.41
-1.21%		$204.91$202.031.17 million shs$51.04 billion
03/01/2024$204.32$204.81
+0.24%		$205.37$202.501.27 million shs$51.64 billion
02/29/2024$203.95$204.32
+0.18%		$205.04$202.532.87 million shs$51.52 billion
02/28/2024$203.59$203.95
+0.18%		$205.50$202.901.49 million shs$51.43 billion
02/27/2024$202.96$203.59
+0.31%		$204.14$202.661.04 million shs$51.34 billion
02/26/2024$204.54$202.96
-0.77%		$204.87$202.501.04 million shs$51.18 billion
02/23/2024$202.45$204.58
+1.05%		$204.84$202.121.58 million shs$51.59 billion
02/22/2024$199.04$202.45
+1.71%		$203.91$200.001.61 million shs$51.05 billion
02/21/2024$197.07$199.04
+1.00%		$199.35$196.681.16 million shs$50.19 billion
02/20/2024$197.57$197.07
-0.25%		$198.93$196.721.54 million shs$49.69 billion
02/19/2024$197.57$197.57$198.05$194.861.74 million shs$49.82 billion

Related Companies:
This page (NYSE:HLT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press