Hilton Worldwide (HLT) went public on December 12, 2013, when it opened at a split-adjusted price of $41.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $226.91 | $235.79 | $226.91 | $234.09 | 3,850,494 |
April 2025 | $226.24 | $232.04 | $196.04 | $225.48 | 63,509,240 |
March 2025 | $264.90 | $267.89 | $219.21 | $227.55 | 51,499,535 |
February 2025 | $251.81 | $275.07 | $250.52 | $264.96 | 31,319,009 |
January 2025 | $248.42 | $258.17 | $238.57 | $255.93 | 27,396,853 |
December 2024 | $253.30 | $258.86 | $242.25 | $247.02 | 27,706,720 |
November 2024 | $234.58 | $255.56 | $232.43 | $253.30 | 27,611,771 |
October 2024 | $231.29 | $240.96 | $226.30 | $234.58 | 31,103,091 |
September 2024 | $218.82 | $235.40 | $206.82 | $230.23 | 32,531,791 |
August 2024 | $214.26 | $220.20 | $197.28 | $219.39 | 37,603,371 |
July 2024 | $218.32 | $228.61 | $210.71 | $214.27 | 32,884,947 |
June 2024 | $200.34 | $218.17 | $195.61 | $217.80 | 33,000,029 |
May 2024 | $196.18 | $208.46 | $194.57 | $200.23 | 37,585,061 |
April 2024 | $212.76 | $214.16 | $193.36 | $196.77 | 34,173,985 |
March 2024 | $203.42 | $215.23 | $200.33 | $212.76 | 27,391,543 |
February 2024 | $191.16 | $204.97 | $186.21 | $203.79 | 32,995,535 |
January 2024 | $180.69 | $194.47 | $177.64 | $190.32 | 30,189,260 |
December 2023 | $167.16 | $182.90 | $166.36 | $181.48 | 32,351,681 |
November 2023 | $151.55 | $171.82 | $147.62 | $166.96 | 29,964,241 |
October 2023 | $148.34 | $155.07 | $145.73 | $150.89 | 37,726,916 |
September 2023 | $149.41 | $156.03 | $145.38 | $149.54 | 36,619,729 |
August 2023 | $153.89 | $156.32 | $145.80 | $148.02 | 32,684,830 |
July 2023 | $143.73 | $155.48 | $141.75 | $154.68 | 40,714,887 |
June 2023 | $135.86 | $145.76 | $134.07 | $144.79 | 37,351,109 |
May 2023 | $142.56 | $148.07 | $133.73 | $135.41 | 34,667,192 |
