Stockscreener 앱 받기
209.56
3.67%
-7.82
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $216.2 | $207.2 | $8.95 | 3,937,350.0 | -3.71% |
| 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% |
| 2025-03-26 | $236.5 | $233.0 | $3.53 | 1,706,994.0 | +0.08% |
| 2025-03-25 | $235.0 | $231.9 | $3.13 | 1,847,688.0 | +0.91% |
| 2025-03-24 | $233.1 | $229.0 | $4.05 | 2,065,354.0 | +1.41% |
| 2025-03-21 | $229.4 | $219.5 | $9.92 | 4,124,504.0 | -1.11% |
| 2025-03-20 | $233.8 | $230.7 | $3.07 | 1,396,208.0 | -0.45% |
| 2025-03-19 | $234.9 | $227.7 | $7.25 | 1,381,036.0 | +2.60% |
| 2025-03-18 | $234.0 | $226.6 | $7.48 | 1,665,701.0 | -3.24% |
| 2025-03-17 | $235.5 | $228.4 | $7.14 | 2,186,401.0 | +2.30% |
| 2025-03-14 | $230.2 | $224.4 | $5.73 | 2,735,835.0 | +3.42% |
| 2025-03-13 | $227.9 | $220.7 | $7.18 | 4,233,647.0 | -2.90% |
| 2025-03-12 | $235.3 | $225.2 | $10.17 | 3,334,949.0 | -1.48% |
| 2025-03-11 | $238.5 | $229.2 | $9.30 | 4,175,644.0 | -2.96% |
| 2025-03-10 | $243.3 | $237.1 | $6.16 | 3,284,747.0 | -3.33% |
| 2025-03-07 | $250.1 | $242.2 | $7.89 | 2,164,091.0 | -1.58% |
| 2025-03-06 | $256.2 | $250.3 | $5.90 | 1,670,893.0 | -3.23% |
| 2025-03-05 | $260.7 | $255.7 | $5.02 | 1,211,493.0 | -0.03% |
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 | $207.2 | $24.83 | 11,629,271.0 | -8.02% |
| 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% |
7.40%
자본화:
|
볼륨(24시간):