Stockscreener 앱 받기
311.18
1.01%
-3.17
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $315.4 | $310.7 | $4.71 | 1,564,954.0 | -1.01% |
| 2026-09-03 | $316.1 | $309.1 | $7.04 | 1,727,296.0 | +0.91% |
| 2026-09-02 | $315.6 | $311.4 | $4.16 | 1,276,077.0 | -0.15% |
| 2026-09-01 | $319.0 | $310.9 | $8.07 | 1,072,225.0 | -1.36% |
| 2026-08-31 | $320.8 | $314.9 | $5.81 | 2,469,616.0 | -1.73% |
| 2026-08-28 | $327.8 | $321.7 | $6.08 | 1,220,077.0 | -1.18% |
| 2026-08-27 | $332.1 | $325.4 | $6.78 | 1,367,397.0 | -2.07% |
| 2026-08-26 | $333.1 | $327.4 | $5.71 | 1,672,557.0 | +0.99% |
| 2026-08-25 | $334.4 | $328.7 | $5.73 | 1,248,040.0 | -0.23% |
| 2026-08-24 | $332.8 | $327.5 | $5.29 | 991,613.0 | +1.05% |
| 2026-08-21 | $332.0 | $325.3 | $6.73 | 1,707,221.0 | -0.90% |
| 2026-08-20 | $333.5 | $327.4 | $6.10 | 2,119,366.0 | -1.53% |
| 2026-08-19 | $335.8 | $328.3 | $7.46 | 2,696,585.0 | +2.13% |
| 2026-08-18 | $332.7 | $325.1 | $7.64 | 1,869,234.0 | +0.50% |
| 2026-08-17 | $330.0 | $326.0 | $3.99 | 2,701,574.0 | -0.33% |
| 2026-08-14 | $328.7 | $320.0 | $8.67 | 1,487,437.0 | +1.99% |
| 2026-08-13 | $326.0 | $319.7 | $6.22 | 2,274,236.0 | -0.53% |
| 2026-08-12 | $324.4 | $319.3 | $5.09 | 2,486,649.0 | +2.50% |
| 2026-08-11 | $315.8 | $311.8 | $3.96 | 2,078,653.0 | +1.18% |
| 2026-08-10 | $317.0 | $310.4 | $6.54 | 1,786,986.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $319.0 | $309.1 | $9.93 | 7,205,506.0 | -1.61% |
| 2026-08 | $335.8 | $310.4 | $25.35 | 39,857,229.0 | -1.32% |
| 2026-07 | $343.0 | $311.7 | $31.31 | 44,818,750.0 | -3.01% |
| 2026-06 | $358.0 | $323.2 | $34.76 | 49,362,501.0 | +0.85% |
| 2026-05 | $338.3 | $308.1 | $30.22 | 30,241,576.0 | +1.11% |
| 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% |
0.13%
0.51%
자본화:
|
볼륨(24시간):