The highest closing price for Hilton Worldwide (HLT) last month was $231.38, on April 2. It was down 0.3% for the month. The latest price is $234.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $223.04 | $225.83 | $217.05 | $225.48 | 2,455,079 |
April 29 2025 | $224.60 | $227.64 | $221.60 | $226.41 | 3,070,052 |
April 28 2025 | $220.91 | $225.18 | $219.23 | $221.60 | 2,705,241 |
April 25 2025 | $219.56 | $221.27 | $217.24 | $219.62 | 1,591,648 |
April 24 2025 | $214.50 | $220.24 | $214.04 | $219.36 | 1,786,900 |
April 23 2025 | $217.17 | $221.99 | $213.82 | $215.36 | 2,181,162 |
April 22 2025 | $206.60 | $211.09 | $206.60 | $210.64 | 1,683,822 |
April 21 2025 | $209.00 | $209.10 | $201.15 | $204.59 | 2,519,364 |
April 17 2025 | $210.80 | $212.45 | $208.89 | $210.45 | 2,144,574 |
April 16 2025 | $209.27 | $213.03 | $206.86 | $209.09 | 2,300,003 |
April 15 2025 | $211.32 | $213.05 | $210.37 | $211.32 | 2,606,045 |
April 14 2025 | $211.75 | $213.24 | $206.66 | $210.13 | 2,872,636 |
April 11 2025 | $208.53 | $213.90 | $205.03 | $212.41 | 2,751,842 |
April 10 2025 | $213.69 | $214.13 | $204.26 | $209.92 | 3,213,944 |
April 09 2025 | $199.70 | $219.18 | $196.04 | $218.65 | 6,665,760 |
April 08 2025 | $211.01 | $211.49 | $197.94 | $201.28 | 4,003,442 |
April 07 2025 | $202.16 | $214.38 | $199.68 | $204.14 | 6,159,056 |
April 04 2025 | $212.18 | $216.16 | $207.21 | $208.85 | 5,071,324 |
April 03 2025 | $219.85 | $223.32 | $215.99 | $217.38 | 4,213,405 |
April 02 2025 | $224.39 | $232.04 | $224.20 | $231.38 | 1,508,347 |
April 01 2025 | $226.24 | $228.01 | $223.35 | $227.28 | 2,005,594 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
