Stockscreener 앱 받기
219.62
0.12%
0.26
시간 외 거래:
221.40
1.78
+0.81%
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $221.3 | $217.2 | $4.03 | 1,591,209.0 | +0.12% |
| 2025-04-24 | $220.2 | $214.0 | $6.20 | 1,786,036.0 | +1.86% |
| 2025-04-23 | $222.0 | $213.8 | $8.17 | 2,180,390.0 | +2.24% |
| 2025-04-22 | $211.1 | $206.6 | $4.49 | 1,680,918.0 | +2.96% |
| 2025-04-21 | $209.1 | $201.2 | $7.95 | 2,518,998.0 | -2.78% |
| 2025-04-17 | $212.4 | $208.9 | $3.56 | 2,144,209.0 | +0.65% |
| 2025-04-16 | $213.0 | $206.9 | $6.17 | 2,299,450.0 | -1.06% |
| 2025-04-15 | $213.1 | $210.4 | $2.68 | 2,605,851.0 | +0.57% |
| 2025-04-14 | $213.2 | $206.7 | $6.58 | 2,872,588.0 | -1.07% |
| 2025-04-11 | $213.9 | $205.0 | $8.87 | 2,751,810.0 | +1.19% |
| 2025-04-10 | $214.1 | $204.3 | $9.87 | 3,198,244.0 | -3.99% |
| 2025-04-09 | $219.2 | $196.0 | $23.14 | 6,665,397.0 | +8.63% |
| 2025-04-08 | $211.1 | $197.9 | $13.19 | 3,466,939.0 | -1.40% |
| 2025-04-07 | $214.4 | $199.7 | $14.70 | 5,910,036.0 | -2.26% |
| 2025-04-04 | $216.2 | $207.2 | $8.95 | 5,071,296.0 | -3.92% |
| 2025-04-03 | $223.3 | $216.0 | $7.33 | 4,213,238.0 | -6.05% |
| 2025-04-02 | $232.0 | $224.2 | $7.84 | 1,507,506.0 | +1.80% |
| 2025-04-01 | $228.0 | $223.3 | $4.66 | 1,971,177.0 | -0.12% |
| 2025-03-31 | $228.4 | $219.2 | $9.18 | 3,837,465.0 | +0.82% |
| 2025-03-28 | $232.0 | $224.3 | $7.67 | 1,942,412.0 | -2.73% |
| 2025-03-27 | $233.9 | $229.4 | $4.52 | 2,145,523.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $232.0 | $196.0 | $36.00 | 56,026,501.0 | -3.48% |
| 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% |
0.03%
0.74%
자본화:
|
볼륨(24시간):