Stockscreener 앱 받기
321.06
0.56%
-0.455
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $324.0 | $319.4 | $4.61 | 185,550.0 | -0.17% |
| 2026-05-06 | $322.9 | $315.1 | $7.81 | 1,799,098.0 | +2.79% |
| 2026-05-05 | $315.2 | $310.9 | $4.34 | 1,506,588.0 | +0.45% |
| 2026-05-04 | $315.6 | $308.1 | $7.58 | 1,429,947.0 | -2.27% |
| 2026-05-01 | $327.7 | $316.7 | $11.00 | 1,645,565.0 | -1.68% |
| 2026-04-30 | $325.7 | $316.8 | $8.93 | 2,137,488.0 | +3.04% |
| 2026-04-29 | $323.4 | $311.3 | $12.03 | 3,230,673.0 | -2.74% |
| 2026-04-28 | $336.8 | $323.1 | $13.75 | 2,787,607.0 | -2.73% |
| 2026-04-27 | $337.4 | $329.6 | $7.80 | 2,130,482.0 | -0.95% |
| 2026-04-24 | $338.1 | $332.4 | $5.70 | 1,509,552.0 | +0.40% |
| 2026-04-23 | $337.6 | $330.3 | $7.29 | 1,152,027.0 | +0.18% |
| 2026-04-22 | $342.5 | $333.5 | $9.06 | 1,524,151.0 | -1.92% |
| 2026-04-21 | $344.0 | $339.4 | $4.60 | 1,413,875.0 | -0.78% |
| 2026-04-20 | $343.8 | $339.9 | $3.89 | 1,041,700.0 | +0.55% |
| 2026-04-17 | $344.8 | $334.5 | $10.25 | 1,873,816.0 | +3.22% |
| 2026-04-16 | $332.4 | $328.4 | $4.05 | 1,126,878.0 | +0.45% |
| 2026-04-15 | $331.7 | $325.8 | $5.87 | 1,196,615.0 | -0.75% |
| 2026-04-14 | $331.5 | $325.8 | $5.72 | 1,746,378.0 | +1.26% |
| 2026-04-13 | $327.4 | $320.2 | $7.15 | 1,367,094.0 | +1.18% |
| 2026-04-10 | $324.2 | $320.9 | $3.34 | 1,270,402.0 | +0.29% |
| 2026-04-09 | $323.7 | $315.2 | $8.50 | 1,616,699.0 | +1.67% |
| 2026-04-08 | $319.3 | $314.1 | $5.17 | 1,891,037.0 | +4.98% |
| 2026-04-07 | $307.7 | $299.1 | $8.66 | 1,485,748.0 | -1.54% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $327.7 | $308.1 | $19.65 | 6,566,748.0 | -0.96% |
| 2026-04 | $344.8 | $299.1 | $45.69 | 34,518,053.0 | +6.57% |
| 2026-03 | $309.5 | $289.5 | $19.98 | 41,587,144.0 | -2.47% |
| 2026-02 | $333.9 | $298.5 | $35.35 | 40,660,033.0 | +4.45% |
| 2026-01 | $306.3 | $285.1 | $21.17 | 37,675,910.0 | +3.92% |
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $294.9 | $267.2 | $27.73 | 33,129,805.0 | +1.89% |
| 2025-11 | $287.4 | $253.5 | $33.85 | 30,389,458.0 | +10.92% |
| 2025-10 | $279.6 | $254.3 | $25.33 | 42,947,549.0 | -0.96% |
| 2025-09 | $279.8 | $257.9 | $21.92 | 36,017,305.0 | -6.02% |
| 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% |
0.98%
1.88%
자본화:
|
볼륨(24시간):