The closing price for Hilton Worldwide (HLT) in 2021 was $154.32, on December 31, 2021. It was up 40.6% for the year. The latest price is $234.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $153.18 | $155.29 | $152.93 | $154.32 | 1,187,324 |
December 30 2021 | $153.72 | $155.02 | $152.78 | $153.32 | 1,474,199 |
December 29 2021 | $152.78 | $154.15 | $152.40 | $153.71 | 893,369 |
December 28 2021 | $153.27 | $154.34 | $152.26 | $153.36 | 965,722 |
December 27 2021 | $152.07 | $153.78 | $150.69 | $153.63 | 905,996 |
December 23 2021 | $152.36 | $153.56 | $150.88 | $153.06 | 1,384,899 |
December 22 2021 | $146.64 | $151.83 | $146.64 | $151.11 | 3,098,655 |
December 21 2021 | $141.03 | $147.06 | $140.80 | $146.96 | 2,214,110 |
December 20 2021 | $137.52 | $139.75 | $135.90 | $138.87 | 2,067,227 |
December 17 2021 | $137.02 | $140.25 | $136.13 | $139.43 | 3,068,362 |
December 16 2021 | $139.59 | $140.62 | $137.47 | $137.52 | 1,852,143 |
December 15 2021 | $140.31 | $140.84 | $136.41 | $138.79 | 1,795,654 |
December 14 2021 | $140.60 | $143.61 | $139.88 | $140.46 | 1,581,277 |
December 13 2021 | $143.01 | $143.10 | $139.37 | $140.89 | 1,567,872 |
December 10 2021 | $143.45 | $145.05 | $140.89 | $144.57 | 1,443,838 |
December 09 2021 | $141.68 | $143.48 | $140.81 | $142.77 | 881,900 |
December 08 2021 | $142.88 | $144.05 | $140.50 | $142.85 | 1,508,270 |
December 07 2021 | $144.32 | $147.16 | $140.61 | $141.62 | 1,980,147 |
December 06 2021 | $140.01 | $144.44 | $139.73 | $142.77 | 1,709,883 |
December 03 2021 | $138.09 | $138.90 | $134.09 | $137.26 | 2,732,528 |
December 02 2021 | $130.25 | $139.07 | $129.57 | $138.10 | 3,150,678 |
December 01 2021 | $136.09 | $137.11 | $128.49 | $128.57 | 3,570,802 |
November 30 2021 | $134.54 | $135.96 | $132.36 | $133.63 | 2,992,356 |
November 29 2021 | $136.99 | $138.90 | $136.43 | $136.60 | 2,557,966 |
November 26 2021 | $134.35 | $135.14 | $130.71 | $134.75 | 3,513,628 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
