The closing price for Hilton Worldwide (HLT) in August 2023 was $147.77, on August 31, 2023. It was down 3.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $149.79 | $150.36 | $147.68 | $147.77 | 2,654,108 |
August 30 2023 | $148.94 | $150.68 | $148.54 | $149.52 | 1,215,716 |
August 29 2023 | $147.44 | $149.23 | $146.41 | $148.94 | 1,482,197 |
August 28 2023 | $146.66 | $148.56 | $145.98 | $147.84 | 858,891 |
August 25 2023 | $146.46 | $147.15 | $145.55 | $146.15 | 1,195,281 |
August 24 2023 | $148.03 | $149.62 | $146.00 | $146.23 | 1,176,563 |
August 23 2023 | $148.90 | $149.49 | $148.12 | $148.83 | 1,238,481 |
August 22 2023 | $148.34 | $149.25 | $147.80 | $148.95 | 1,225,777 |
August 21 2023 | $149.75 | $150.80 | $147.26 | $147.97 | 1,478,772 |
August 18 2023 | $147.66 | $150.46 | $147.28 | $149.75 | 1,261,217 |
August 17 2023 | $153.43 | $153.43 | $148.64 | $148.75 | 2,094,624 |
August 16 2023 | $151.91 | $153.58 | $151.81 | $152.63 | 1,620,386 |
August 15 2023 | $153.56 | $154.25 | $152.30 | $152.59 | 1,211,558 |
August 14 2023 | $153.35 | $154.43 | $152.76 | $154.24 | 1,171,114 |
August 11 2023 | $153.40 | $154.27 | $152.60 | $153.76 | 1,492,581 |
August 10 2023 | $154.65 | $156.05 | $153.85 | $154.30 | 1,569,148 |
August 09 2023 | $153.22 | $154.19 | $152.02 | $153.12 | 1,201,810 |
August 08 2023 | $151.34 | $153.01 | $150.94 | $152.66 | 1,392,250 |
August 07 2023 | $150.48 | $152.50 | $150.48 | $152.41 | 1,125,586 |
August 04 2023 | $150.93 | $153.04 | $149.57 | $150.30 | 1,210,204 |
August 03 2023 | $149.76 | $150.23 | $147.23 | $149.61 | 2,219,417 |
August 02 2023 | $152.33 | $154.60 | $152.03 | $152.18 | 1,174,501 |
August 01 2023 | $153.63 | $155.35 | $152.74 | $153.50 | 1,414,648 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
