Hilton Worldwide Holdings Inc. Common Stock のデータ

Hilton Worldwide Holdings Inc. Common Stock の基本情報

名前 Hilton Worldwide Holdings Inc. Common Stock
ティッカー HLT
国 nan
上場年 2016.0
セクター Consumer Services

Hilton Worldwide Holdings Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 114.02 112.0 112.83 113.61 2926800.0 113.61
2021-02-12 112.41 108.87 109.12 112.14 2128300.0 112.14
2021-02-11 111.17 108.72 110.14 109.5 1792200.0 109.5
2021-02-10 110.49 108.81 110.17 109.34 2750400.0 109.34
2021-02-09 112.51 110.18 112.24 110.35 1590500.0 110.35
2021-02-08 113.16 110.62 112.69 112.32 2061000.0 112.32
2021-02-05 112.6 110.34 111.3 111.67 2279900.0 111.67
2021-02-04 110.53 107.34 107.39 110.52 2091400.0 110.52
2021-02-03 108.32 105.7 105.81 106.6 2373600.0 106.6
2021-02-02 107.05 102.73 103.18 105.79 2556300.0 105.79
2021-02-01 103.82 101.84 102.38 101.92 2860800.0 101.92
2021-01-29 103.24 99.02 103.23 101.39 4844100.0 101.39
2021-01-28 104.84 100.88 100.88 104.0 6544200.0 104.0
2021-01-27 103.82 98.57 102.95 98.67 4592600.0 98.67
2021-01-26 106.27 104.61 105.73 104.67 2800900.0 104.67
2021-01-25 105.73 102.59 104.1 105.12 5310200.0 105.12
2021-01-22 107.89 104.67 107.51 104.96 2894100.0 104.96
2021-01-21 109.92 107.14 107.68 108.82 1799700.0 108.82
2021-01-20 108.59 105.81 108.02 107.7 2771500.0 107.7
2021-01-19 109.51 107.59 108.41 107.93 1839600.0 107.93
2021-01-15 111.64 108.07 111.43 108.41 2169400.0 108.41
2021-01-14 113.68 111.11 112.56 112.11 2360600.0 112.11
2021-01-13 113.18 110.65 112.28 111.87 2041800.0 111.87
2021-01-12 114.09 112.13 113.18 112.33 1811600.0 112.33
2021-01-11 113.71 111.32 112.49 113.18 1527600.0 113.18
2021-01-08 115.67 113.03 113.92 114.16 4065100.0 114.16
2021-01-07 113.89 111.25 111.45 113.29 2640400.0 113.29
2021-01-06 112.08 108.06 108.07 110.77 1868200.0 110.77
2021-01-05 109.08 106.88 107.0 107.95 2564200.0 107.95
2021-01-04 111.31 106.01 110.97 107.46 2759300.0 107.46
2020-12-31 111.61 108.69 109.68 111.26 1571400.0 111.26
2020-12-30 110.84 108.1 108.1 110.18 1405100.0 110.18
2020-12-29 109.65 107.51 108.18 107.95 1428000.0 107.95
2020-12-28 109.4 107.12 107.99 107.38 1575100.0 107.38
2020-12-24 106.89 105.65 106.56 106.89 822400.0 106.89
2020-12-23 106.83 103.32 104.02 106.51 2196200.0 106.51
2020-12-22 104.56 102.65 104.04 102.95 2393000.0 102.95
2020-12-21 104.86 101.33 101.95 103.99 3331300.0 103.99
2020-12-18 106.92 104.42 105.01 104.61 5231600.0 104.61
2020-12-17 105.35 103.55 105.04 104.7 2410700.0 104.7
2020-12-16 105.36 103.3 104.97 104.41 1955900.0 104.41
2020-12-15 105.9 102.91 105.55 104.97 1923400.0 104.97
2020-12-14 106.39 102.98 106.39 103.04 2034900.0 103.04
2020-12-11 107.61 104.3 106.81 104.74 2302600.0 104.74
2020-12-10 107.85 105.2 106.25 107.36 2360100.0 107.36
2020-12-09 109.96 105.7 109.5 106.7 2165100.0 106.7
2020-12-08 110.76 108.61 108.64 109.05 1838500.0 109.05
2020-12-07 110.41 108.33 110.28 109.83 1622600.0 109.83
2020-12-04 111.24 108.63 109.87 110.85 1261700.0 110.85
2020-12-03 111.54 107.13 107.13 109.16 3119200.0 109.16
2020-12-02 107.19 103.8 104.3 106.75 2069100.0 106.75
2020-12-01 105.64 103.87 105.26 104.84 1946700.0 104.84
2020-11-30 104.28 101.77 104.04 103.63 2952700.0 103.63
2020-11-27 107.0 104.17 106.62 104.41 1008700.0 104.41
2020-11-25 108.15 106.22 108.0 106.3 1847300.0 106.3
2020-11-24 109.62 107.03 107.97 108.94 2827100.0 108.94
2020-11-23 105.05 102.41 102.89 105.05 3428200.0 105.05
2020-11-20 103.37 101.45 102.85 101.76 2302700.0 101.76
2020-11-19 103.58 102.01 102.33 102.8 3284000.0 102.8
2020-11-18 105.63 102.9 103.37 103.35 1901600.0 103.35
2020-11-17 105.21 102.54 104.56 103.34 2732800.0 103.34
2020-11-16 109.71 106.26 109.47 106.58 4475400.0 106.58
2020-11-13 105.92 102.65 102.91 105.8 2637000.0 105.8
2020-11-12 103.27 100.83 102.33 102.05 2702600.0 102.05
2020-11-11 104.76 101.45 104.65 103.75 3696100.0 103.75
2020-11-10 106.45 102.74 105.0 104.24 4420000.0 104.24
2020-11-09 116.73 102.6 112.39 104.19 9584600.0 104.19
2020-11-06 95.06 92.28 93.65 92.84 2858900.0 92.84
2020-11-05 96.08 93.07 93.33 94.08 2397600.0 94.08
2020-11-04 96.62 90.58 91.27 93.09 2985200.0 93.09
2020-11-03 91.95 88.75 88.75 90.65 3040800.0 90.65
2020-11-02 88.51 86.52 88.0 88.0 2352800.0 88.0
2020-10-30 88.08 84.78 85.76 87.81 2336000.0 87.81
2020-10-29 87.45 83.62 84.02 86.51 2546300.0 86.51
2020-10-28 86.65 83.84 85.98 84.02 2279500.0 84.02
2020-10-27 90.46 87.47 90.25 87.67 1667000.0 87.67
2020-10-26 93.0 88.47 92.92 90.38 2002800.0 90.38
2020-10-23 95.67 94.16 94.8 94.61 2407400.0 94.61
2020-10-22 94.43 89.71 90.21 94.39 4377300.0 94.39
2020-10-21 89.63 88.2 89.33 88.97 3418900.0 88.97
2020-10-20 90.47 87.77 88.53 89.57 2279200.0 89.57
2020-10-19 90.84 86.97 89.65 87.55 1557500.0 87.55
2020-10-16 90.1 88.52 88.88 89.5 1901800.0 89.5
2020-10-15 88.7 86.42 87.36 88.68 1330100.0 88.68
2020-10-14 90.23 87.8 89.0 88.3 2241200.0 88.3
2020-10-13 91.3 88.19 90.8 88.64 2085700.0 88.64
2020-10-12 91.78 90.39 91.44 91.35 1411700.0 91.35
2020-10-09 94.1 91.26 93.0 91.37 1654800.0 91.37
2020-10-08 92.93 91.14 92.28 92.54 2202500.0 92.54
2020-10-07 92.15 90.41 90.41 91.72 2108500.0 91.72
2020-10-06 92.39 89.38 90.28 89.6 2128000.0 89.6
2020-10-05 90.01 87.86 88.45 89.3 1342600.0 89.3
2020-10-02 88.02 84.61 84.91 87.96 1644000.0 87.96
2020-10-01 87.24 85.55 85.92 87.22 1779400.0 87.22
2020-09-30 88.88 85.17 87.54 85.32 3126800.0 85.32
2020-09-29 88.98 86.43 88.9 86.6 2977600.0 86.6
2020-09-28 89.44 86.8 87.82 89.06 2289100.0 89.06
2020-09-25 86.06 82.83 83.06 85.93 3255600.0 85.93
2020-09-24 84.75 81.48 83.37 83.07 5307100.0 83.07
2020-09-23 87.33 83.68 85.69 83.86 2540900.0 83.86
2020-09-22 85.83 83.95 85.07 85.24 3816000.0 85.24
2020-09-21 87.3 83.52 87.2 85.48 5031400.0 85.48
2020-09-18 91.34 89.27 90.34 89.64 5451500.0 89.64
2020-09-17 93.1 90.62 92.68 91.17 3427500.0 91.17
2020-09-16 95.08 91.64 92.46 94.03 3831400.0 94.03
2020-09-15 93.78 91.79 92.45 91.94 1945300.0 91.94
2020-09-14 92.57 88.18 88.18 92.31 2139200.0 92.31
2020-09-11 89.64 86.21 89.61 87.37 1974200.0 87.37
2020-09-10 93.14 89.27 90.9 89.36 1774100.0 89.36
2020-09-09 91.88 90.13 91.7 90.39 2237900.0 90.39
2020-09-08 93.42 89.68 90.12 91.9 2781300.0 91.9
2020-09-04 93.39 90.75 92.68 90.94 3775700.0 90.94
2020-09-03 93.85 90.31 91.93 91.3 2541000.0 91.3
2020-09-02 91.97 90.38 91.89 91.34 3952700.0 91.34
2020-09-01 92.16 89.01 89.52 91.71 1712600.0 91.71
2020-08-31 91.69 89.48 91.61 90.36 3461700.0 90.36
2020-08-28 92.06 89.11 89.21 91.73 4251500.0 91.73
2020-08-27 89.29 87.59 87.66 88.8 3372800.0 88.8
2020-08-26 88.21 86.7 88.21 86.8 2210300.0 86.8
2020-08-25 90.61 88.27 89.72 88.44 2053300.0 88.44
2020-08-24 89.21 86.8 87.85 88.4 2468500.0 88.4
2020-08-21 87.44 85.16 85.5 87.35 2318500.0 87.35
2020-08-20 85.71 83.12 83.47 85.1 2274300.0 85.1
2020-08-19 85.4 83.88 84.6 84.49 2010600.0 84.49
2020-08-18 85.22 83.36 85.01 84.07 1806600.0 84.07
2020-08-17 86.2 84.2 86.07 84.98 2360900.0 84.98
2020-08-14 86.84 85.25 85.89 86.0 1899400.0 86.0
2020-08-13 87.05 84.26 85.25 85.5 1721100.0 85.5
2020-08-12 88.7 85.36 88.61 85.89 2169600.0 85.89
2020-08-11 88.46 86.45 87.55 87.02 5012200.0 87.02
2020-08-10 87.22 84.2 84.53 86.2 3588500.0 86.2
2020-08-07 83.86 81.21 82.35 83.7 3253500.0 83.7
2020-08-06 83.6 78.03 79.3 82.7 5000300.0 82.7
2020-08-05 80.03 77.83 79.61 80.0 3932800.0 80.0
2020-08-04 78.42 74.47 74.8 78.32 2856700.0 78.32
2020-08-03 75.62 73.5 74.4 74.74 1965600.0 74.74
2020-07-31 75.76 74.02 75.68 75.05 4115100.0 75.05
2020-07-30 76.96 75.38 76.5 76.14 2288600.0 76.14
2020-07-29 78.01 76.93 77.25 77.39 1605100.0 77.39
2020-07-28 77.58 76.5 77.02 76.67 2194800.0 76.67
2020-07-27 77.45 75.36 76.55 77.34 2389700.0 77.34
2020-07-24 78.5 76.93 78.42 77.43 1257400.0 77.43
2020-07-23 79.23 77.11 78.72 78.86 2150100.0 78.86
2020-07-22 80.35 78.79 79.61 79.62 2583900.0 79.62
2020-07-21 80.4 78.54 79.31 80.12 2086800.0 80.12
2020-07-20 80.32 77.53 79.44 78.17 2103400.0 78.17
2020-07-17 80.69 78.51 80.67 79.9 2268600.0 79.9
2020-07-16 81.22 78.96 79.8 80.89 2863200.0 80.89
2020-07-15 81.48 76.01 76.6 80.92 4597000.0 80.92
2020-07-14 73.54 71.86 73.21 73.51 2452000.0 73.51
2020-07-13 76.26 73.55 75.55 73.58 2984900.0 73.58
2020-07-10 75.27 73.5 73.83 75.24 2168300.0 75.24
2020-07-09 75.59 72.52 75.41 74.13 2809600.0 74.13
2020-07-08 75.09 73.4 74.3 75.09 3596800.0 75.09
2020-07-07 75.46 73.75 75.26 74.17 2761100.0 74.17
2020-07-06 76.35 74.98 76.08 76.24 2942700.0 76.24
2020-07-02 76.98 74.13 76.79 74.52 1766300.0 74.52
2020-07-01 76.53 74.12 74.68 74.44 3177000.0 74.44
2020-06-30 73.94 72.02 73.55 73.45 4377300.0 73.45
2020-06-29 73.92 70.11 71.52 73.92 3244000.0 73.92
2020-06-26 72.3 69.83 72.19 71.16 9989300.0 71.16
2020-06-25 72.73 70.81 72.49 72.51 3999700.0 72.51
2020-06-24 75.0 71.59 75.0 73.19 3776700.0 73.19
2020-06-23 76.95 75.16 76.74 75.68 3956900.0 75.68
2020-06-22 76.81 74.83 75.95 76.08 1949500.0 76.08
2020-06-19 79.26 75.39 79.23 76.17 4260900.0 76.17
2020-06-18 79.14 75.43 75.74 78.16 3899000.0 78.16
2020-06-17 78.47 75.85 77.86 76.42 3457400.0 76.42
2020-06-16 81.74 76.72 81.29 78.25 3103900.0 78.25
2020-06-15 78.43 73.85 74.54 77.48 3402900.0 77.48
2020-06-12 81.0 76.16 80.93 77.45 4731700.0 77.45
2020-06-11 80.61 76.73 78.0 77.59 5266500.0 77.59
2020-06-10 85.92 82.35 85.38 82.83 3943100.0 82.83
2020-06-09 87.83 85.25 87.8 86.13 3086700.0 86.13
2020-06-08 90.78 88.54 89.86 89.7 4554100.0 89.7
2020-06-05 93.72 86.65 90.42 87.2 6686200.0 87.2
2020-06-04 87.44 84.36 86.19 86.34 3503000.0 86.34
2020-06-03 87.42 83.79 84.49 86.11 3624900.0 86.11
2020-06-02 83.65 81.24 83.0 83.6 3138800.0 83.6
2020-06-01 82.73 79.36 79.65 81.91 2374600.0 81.91
2020-05-29 80.25 78.38 79.54 79.31 3923800.0 79.31
2020-05-28 84.54 80.44 83.98 80.62 3368600.0 80.62
2020-05-27 84.52 80.76 84.14 83.15 5166800.0 83.15
2020-05-26 85.58 81.43 85.13 81.69 3879800.0 81.69
2020-05-22 78.79 76.69 78.0 78.39 2822700.0 78.39
2020-05-21 78.86 75.83 77.15 77.66 4794500.0 77.66
2020-05-20 78.32 75.94 76.86 77.72 3522000.0 77.72
2020-05-19 77.08 71.83 73.04 75.29 3955000.0 75.29
2020-05-18 74.67 72.08 72.17 73.07 6424900.0 73.07
2020-05-15 68.83 66.51 67.28 68.54 2331000.0 68.54
2020-05-14 68.21 62.47 63.36 68.17 6036700.0 68.17
2020-05-13 67.2 64.06 67.0 64.85 4944400.0 64.85
2020-05-12 69.34 66.56 68.94 67.0 3176800.0 67.0
2020-05-11 71.26 68.26 71.11 68.3 5532600.0 68.3
2020-05-08 74.03 71.72 72.78 72.19 8489600.0 72.19
2020-05-07 73.46 71.29 71.97 71.9 4737500.0 71.9
2020-05-06 72.85 70.62 72.49 70.79 3838800.0 70.79
2020-05-05 73.68 71.41 72.76 71.74 3066900.0 71.74
2020-05-04 72.58 69.08 70.0 71.41 4295300.0 71.41
2020-05-01 73.75 71.42 73.11 72.03 3693400.0 72.03
2020-04-30 78.39 74.78 77.79 75.71 4382500.0 75.71
2020-04-29 81.74 77.02 77.02 79.28 6174000.0 79.28
2020-04-28 77.8 74.38 77.0 75.75 3003500.0 75.75
2020-04-27 75.99 72.75 73.15 75.19 2558000.0 75.19
2020-04-24 72.6 70.05 72.46 71.37 1954000.0 71.37
2020-04-23 73.79 70.7 71.59 71.94 2246100.0 71.94
2020-04-22 73.6 69.59 72.51 70.79 2710400.0 70.79
2020-04-21 72.48 70.1 70.33 71.35 3139100.0 71.35
2020-04-20 75.54 71.45 73.5 72.28 4815400.0 72.28
2020-04-17 75.85 72.73 74.67 75.62 4952800.0 75.62
2020-04-16 70.7 67.77 69.81 70.15 4772000.0 70.15
2020-04-15 71.28 65.61 66.04 69.87 5803000.0 69.87
2020-04-14 71.3 68.25 68.25 70.01 4575800.0 70.01
2020-04-13 68.9 64.32 68.53 66.64 4020700.0 66.64
2020-04-09 73.21 68.11 70.22 68.45 7537400.0 68.45
2020-04-08 70.19 66.33 67.31 70.09 8521200.0 70.09
2020-04-07 73.48 65.31 70.18 65.83 7903000.0 65.83
2020-04-06 64.33 60.11 60.87 63.8 9128500.0 63.8
2020-04-03 59.48 53.7 58.0 55.94 7232900.0 55.94
2020-04-02 65.99 57.0 62.33 57.86 7930200.0 57.86
2020-04-01 66.4 62.36 65.0 63.04 5743000.0 63.04
2020-03-31 71.83 67.89 68.75 68.24 5160600.0 68.24
2020-03-30 69.83 64.58 66.79 68.68 5064200.0 68.68
2020-03-27 71.7 66.2 69.0 69.15 5784100.0 69.15
2020-03-26 78.76 70.24 75.6 73.2 7410400.0 73.2
2020-03-25 76.73 67.35 75.31 72.25 7695500.0 72.25
2020-03-24 75.67 67.51 68.43 69.39 9956100.0 69.39
2020-03-23 67.78 60.05 61.25 63.33 11003500.0 63.33
2020-03-20 71.48 56.5 61.29 61.6 11377400.0 61.6
2020-03-19 62.82 51.04 55.0 58.03 13086300.0 58.03
2020-03-18 58.46 44.3 58.01 56.68 18610500.0 56.68
2020-03-17 71.0 61.85 70.57 64.83 10971800.0 64.83
2020-03-16 75.89 63.83 69.42 69.54 8647000.0 69.54
2020-03-13 81.98 76.64 80.85 78.63 8068300.0 78.63
2020-03-12 79.57 71.4 71.41 76.72 11501200.0 76.72
2020-03-11 88.22 79.17 88.22 81.09 9833200.0 81.09
2020-03-10 91.53 85.68 89.99 90.32 5472100.0 90.32
2020-03-09 87.54 83.4 83.4 86.18 7335700.0 86.18
2020-03-06 94.21 88.32 89.02 90.45 6450400.0 90.45
2020-03-05 95.14 91.29 94.1 91.5 9044900.0 91.5
2020-03-04 98.52 92.0 94.7 98.39 7065200.0 98.39
2020-03-03 96.79 92.24 96.58 93.33 6433300.0 93.33
2020-03-02 97.7 92.58 97.04 96.46 4791400.0 96.46
2020-02-28 98.34 92.7 92.95 97.2 6129200.0 97.2
2020-02-27 100.69 93.22 95.53 95.83 7692700.0 95.83
2020-02-26 100.82 96.3 99.64 97.9 6110500.0 97.75
2020-02-25 104.89 98.31 104.82 98.88 5490900.0 98.73
2020-02-24 105.35 103.49 104.62 104.02 4565200.0 103.86
2020-02-21 111.21 109.32 111.14 109.57 1716100.0 109.4
2020-02-20 113.83 111.77 112.32 112.0 1165300.0 111.83
2020-02-19 113.45 112.05 112.05 112.67 1543300.0 112.5
2020-02-18 113.3 111.85 112.98 111.93 1805100.0 111.76