The closing price for Hilton Worldwide (HLT) in August 2023 was $147.85, on August 31, 2023. It was down 3.8% for the month. The latest price is $256.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $149.88 | $150.45 | $147.76 | $147.85 | 2,654,108 |
August 30 2023 | $149.02 | $150.76 | $148.63 | $149.61 | 1,215,716 |
August 29 2023 | $147.52 | $149.31 | $146.50 | $149.02 | 1,482,197 |
August 28 2023 | $146.75 | $148.65 | $146.06 | $147.92 | 858,891 |
August 25 2023 | $146.55 | $147.23 | $145.63 | $146.23 | 1,195,281 |
August 24 2023 | $148.12 | $149.70 | $146.08 | $146.32 | 1,176,563 |
August 23 2023 | $148.98 | $149.58 | $148.21 | $148.91 | 1,238,481 |
August 22 2023 | $148.43 | $149.33 | $147.88 | $149.03 | 1,225,777 |
August 21 2023 | $149.84 | $150.88 | $147.34 | $148.05 | 1,478,772 |
August 18 2023 | $147.74 | $150.54 | $147.36 | $149.84 | 1,261,217 |
August 17 2023 | $153.51 | $153.51 | $148.72 | $148.83 | 2,094,624 |
August 16 2023 | $151.99 | $153.66 | $151.89 | $152.72 | 1,620,386 |
August 15 2023 | $153.64 | $154.33 | $152.39 | $152.68 | 1,211,558 |
August 14 2023 | $153.43 | $154.52 | $152.85 | $154.33 | 1,171,114 |
August 11 2023 | $153.48 | $154.36 | $152.69 | $153.85 | 1,492,581 |
August 10 2023 | $154.74 | $156.14 | $153.94 | $154.39 | 1,569,148 |
August 09 2023 | $153.31 | $154.27 | $152.10 | $153.21 | 1,201,810 |
August 08 2023 | $151.43 | $153.10 | $151.03 | $152.75 | 1,392,250 |
August 07 2023 | $150.56 | $152.59 | $150.56 | $152.50 | 1,125,586 |
August 04 2023 | $151.02 | $153.13 | $149.66 | $150.38 | 1,210,204 |
August 03 2023 | $149.85 | $150.31 | $147.31 | $149.70 | 2,219,417 |
August 02 2023 | $152.42 | $154.69 | $152.11 | $152.26 | 1,174,501 |
August 01 2023 | $153.71 | $155.44 | $152.83 | $153.58 | 1,414,648 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
