Stockscreener 앱 받기
276.01
0.02%
-0.05
시장 영업 전:
272.04
-3.97
-1.44%
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $276.3 | $271.1 | $5.20 | 1,855,377.0 | -0.02% |
| 2025-08-29 | $277.6 | $273.0 | $4.55 | 1,108,674.0 | -0.09% |
| 2025-08-28 | $277.7 | $275.8 | $1.83 | 1,728,596.0 | -0.04% |
| 2025-08-27 | $277.6 | $274.5 | $3.07 | 1,293,863.0 | +0.38% |
| 2025-08-26 | $277.0 | $273.5 | $3.46 | 1,365,777.0 | +0.46% |
| 2025-08-25 | $278.0 | $272.9 | $5.07 | 1,175,064.0 | -1.24% |
| 2025-08-22 | $278.6 | $270.1 | $8.59 | 1,563,374.0 | +3.09% |
| 2025-08-21 | $270.8 | $267.6 | $3.15 | 1,201,063.0 | -0.26% |
| 2025-08-20 | $272.3 | $268.9 | $3.47 | 1,303,476.0 | -0.67% |
| 2025-08-19 | $273.8 | $268.3 | $5.49 | 1,404,222.0 | +0.96% |
| 2025-08-18 | $270.8 | $266.4 | $4.34 | 1,586,462.0 | +0.53% |
| 2025-08-15 | $271.1 | $267.6 | $3.53 | 1,698,656.0 | -0.97% |
| 2025-08-14 | $271.6 | $269.4 | $2.21 | 1,064,755.0 | -0.92% |
| 2025-08-13 | $273.5 | $267.6 | $5.91 | 1,762,808.0 | +1.52% |
| 2025-08-12 | $269.0 | $262.3 | $6.69 | 1,274,466.0 | +2.96% |
| 2025-08-11 | $263.4 | $260.0 | $3.44 | 1,523,191.0 | -0.48% |
| 2025-08-08 | $265.2 | $258.6 | $6.65 | 1,957,037.0 | +0.53% |
| 2025-08-07 | $265.0 | $259.2 | $5.84 | 1,277,746.0 | -0.01% |
| 2025-08-06 | $262.0 | $258.1 | $3.90 | 1,200,402.0 | +0.31% |
| 2025-08-05 | $262.4 | $257.5 | $4.90 | 1,370,135.0 | -0.87% |
Hilton Worldwide Holdings Inc 주식 (HLT) 연도별 가격 이력
이 심층 분석에서는 Hilton Worldwide Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hilton Worldwide Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $276.3 | $271.1 | $5.20 | 3,710,754.0 | -0.02% |
| 2025-08 | $278.6 | $257.5 | $21.14 | 29,954,061.0 | +2.98% |
| 2025-07 | $279.5 | $264.7 | $14.76 | 38,759,925.0 | +0.65% |
| 2025-06 | $266.7 | $241.4 | $25.24 | 42,836,804.0 | +7.20% |
| 2025-05 | $259.6 | $226.9 | $32.66 | 40,150,175.0 | +10.18% |
| 2025-04 | $232.0 | $196.0 | $36.00 | 62,673,422.0 | -0.91% |
| 2025-03 | $267.9 | $219.2 | $48.67 | 48,795,069.0 | -14.12% |
| 2025-02 | $275.2 | $250.7 | $24.56 | 30,195,641.0 | +3.47% |
| 2025-01 | $258.3 | $238.7 | $19.60 | 25,248,371.0 | +3.60% |
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $259.0 | $242.4 | $16.62 | 24,823,595.0 | -2.07% |
| 2024-11 | $255.9 | $232.7 | $23.16 | 26,235,901.0 | +7.92% |
| 2024-10 | $241.2 | $226.6 | $14.68 | 29,484,754.0 | +1.89% |
| 2024-09 | $235.7 | $207.1 | $28.61 | 31,353,617.0 | +4.94% |
| 2024-08 | $220.5 | $197.7 | $22.81 | 35,735,625.0 | +2.32% |
| 2024-07 | $229.0 | $211.1 | $17.93 | 31,877,296.0 | -1.62% |
| 2024-06 | $218.6 | $196.0 | $22.61 | 31,368,123.0 | +8.77% |
| 2024-05 | $209.0 | $194.9 | $14.07 | 34,976,819.0 | +1.68% |
| 2024-04 | $214.7 | $193.9 | $20.86 | 33,407,712.0 | -7.51% |
| 2024-03 | $215.8 | $200.8 | $14.94 | 27,218,760.0 | +4.40% |
| 2024-02 | $205.5 | $186.8 | $18.67 | 32,588,938.0 | +7.00% |
| 2024-01 | $195.1 | $178.2 | $16.89 | 30,009,612.0 | +4.87% |
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $183.5 | $166.9 | $16.59 | 32,323,035.0 | +8.70% |
| 2023-11 | $172.4 | $148.2 | $24.15 | 29,882,039.0 | +10.55% |
| 2023-10 | $155.7 | $146.3 | $9.38 | 37,587,462.0 | +0.90% |
| 2023-09 | $156.7 | $146.0 | $10.69 | 36,654,491.0 | +1.03% |
| 2023-08 | $157.1 | $146.4 | $10.72 | 32,682,893.0 | -4.40% |
| 2023-07 | $156.3 | $142.5 | $13.80 | 40,842,513.0 | +6.83% |
| 2023-06 | $146.5 | $134.8 | $11.75 | 36,963,254.0 | +6.93% |
| 2023-05 | $149.0 | $134.4 | $14.57 | 33,421,184.0 | -5.49% |
| 2023-04 | $148.9 | $137.5 | $11.39 | 32,148,101.0 | +2.24% |
| 2023-03 | $150.2 | $129.9 | $20.38 | 41,762,379.0 | -2.52% |
| 2023-02 | $152.9 | $143.0 | $9.91 | 31,002,416.0 | -0.40% |
| 2023-01 | $145.7 | $124.5 | $21.22 | 31,061,185.0 | +14.82% |
1.26%
자본화:
|
볼륨(24시간):