Historical Data for Hilton Worldwide Holdings Inc. (HLT)

$ 94.52   1.27 (+1.36%) Volume: 1.64m 4:02 PM EDT Jun 26, 2019
After Hours:  $ 94.52 0.00 (0.00%) Volume: 72.59k 5:50 PM EDT Jun 26, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/26/19 93.69 94.87 93.26 94.52 1.64m 1.27 1.36% 94.52 154.85m 18,737
06/25/19 95.50 95.78 93.01 93.25 2.32m -2.26 -2.37% 93.25 217.44m 23,374
06/24/19 96.30 96.435 95.075 95.51 1.29m -0.63 -0.66% 95.51 123.28m 14,201
06/21/19 96.56 97.03 96.08 96.14 2.11m -0.73 -0.75% 96.14 203.2m 15,453
06/20/19 95.71 97.095 95.57 96.87 2.17m 1.11 1.16% 96.87 209.8m 20,057
06/19/19 94.90 96.06 94.56 95.76 1.56m 0.66 0.69% 95.76 149.06m 17,932
06/18/19 93.82 95.29 93.54 95.10 1.64m 1.89 2.03% 95.10 155.88m 16,926
06/17/19 93.31 93.67 92.71 93.21 950.37k -0.21 -0.22% 93.21 88.62m 11,646
06/14/19 92.94 93.615 92.41 93.42 887.04k 0.39 0.42% 93.42 82.7m 9,925
06/13/19 93.56 93.7575 92.65 93.03 1.12m -0.32 -0.34% 93.03 104.65m 11,598
06/12/19 93.99 94.65 93.24 93.35 894.47k -0.58 -0.62% 93.35 83.72m 10,111
06/11/19 93.84 94.82 93.19 93.93 1.11m 0.90 0.97% 93.93 104.06m 14,594
06/10/19 92.92 94.18 92.835 93.03 1.85m 0.52 0.56% 93.03 172.31m 18,608
06/07/19 91.39 93.38 91.39 92.51 1.78m 1.51 1.66% 92.51 165.37m 19,157
06/06/19 90.27 91.08 90.17 91.00 1.38m 1.00 1.11% 91.00 124.85m 15,873
06/05/19 90.46 90.99 89.62 90.00 1.78m -0.32 -0.35% 90.00 159.98m 19,996
06/04/19 89.48 90.34 88.92 90.32 2.28m 1.89 2.14% 90.32 204.45m 23,925
06/03/19 89.15 89.50 87.91 88.43 2.65m -1.01 -1.13% 88.43 234.67m 28,314
05/31/19 88.80 90.12 88.43 89.44 1.95m -0.22 -0.25% 89.44 175.2m 16,686
05/30/19 89.21 90.50 89.14 89.66 1.6m 0.75 0.84% 89.66 143.61m 13,947
05/29/19 89.00 89.10 87.96 88.91 2.05m -0.29 -0.33% 88.91 182.05m 23,441
05/28/19 90.32 90.50 89.06 89.20 1.92m -0.71 -0.79% 89.20 172.59m 17,273