Stockscreener 앱 받기
305.94
0.37%
1.14
시장 영업 전:
308.11
2.17
+0.71%
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $307.7 | $295.9 | $11.78 | 1,914,206.0 | +0.37% |
| 2026-03-02 | $308.8 | $298.2 | $10.62 | 2,509,646.0 | -2.24% |
| 2026-02-27 | $314.0 | $307.7 | $6.34 | 2,139,839.0 | -1.90% |
| 2026-02-26 | $319.6 | $314.6 | $5.05 | 1,158,946.0 | +1.43% |
| 2026-02-25 | $314.9 | $310.0 | $4.92 | 1,408,222.0 | +0.18% |
| 2026-02-24 | $314.5 | $309.7 | $4.88 | 1,419,881.0 | +0.31% |
| 2026-02-23 | $315.1 | $304.1 | $10.99 | 1,807,394.0 | -1.32% |
| 2026-02-20 | $316.0 | $310.4 | $5.62 | 1,283,514.0 | +1.03% |
| 2026-02-19 | $316.7 | $309.7 | $6.91 | 2,014,530.0 | -1.00% |
| 2026-02-18 | $319.7 | $313.8 | $5.91 | 1,929,870.0 | -0.61% |
| 2026-02-17 | $321.0 | $315.9 | $5.13 | 2,204,128.0 | +1.02% |
| 2026-02-13 | $325.0 | $313.6 | $11.37 | 2,385,665.0 | -2.34% |
| 2026-02-12 | $333.9 | $320.3 | $13.51 | 2,849,874.0 | -0.91% |
| 2026-02-11 | $331.0 | $320.9 | $10.03 | 3,790,762.0 | +0.44% |
| 2026-02-10 | $325.1 | $316.9 | $8.13 | 3,103,861.0 | +3.08% |
| 2026-02-09 | $314.7 | $311.2 | $3.44 | 2,070,002.0 | -0.11% |
| 2026-02-06 | $315.0 | $307.7 | $7.28 | 1,718,378.0 | +1.83% |
| 2026-02-05 | $310.1 | $305.0 | $5.06 | 1,520,746.0 | -0.03% |
| 2026-02-04 | $310.4 | $305.2 | $5.19 | 2,249,343.0 | +1.38% |
| 2026-02-03 | $306.0 | $301.0 | $5.05 | 2,779,234.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $308.8 | $295.9 | $12.92 | 6,338,058.0 | -1.87% |
| 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% |
1.65%
3.72%
자본화:
|
볼륨(24시간):