Stockscreener 앱 받기
278.18
2.56%
6.95
시간 외 거래:
278.00
-0.18
-0.06%
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $279.4 | $270.0 | $9.44 | 1,563,279.0 | +2.56% |
| 2025-12-10 | $271.4 | $267.2 | $4.24 | 1,562,768.0 | +0.74% |
| 2025-12-09 | $271.6 | $268.9 | $2.66 | 1,334,189.0 | -0.21% |
| 2025-12-08 | $273.0 | $268.6 | $4.49 | 1,125,689.0 | -0.89% |
| 2025-12-05 | $274.6 | $271.2 | $3.39 | 1,309,901.0 | -0.44% |
| 2025-12-04 | $278.4 | $272.1 | $6.27 | 1,529,205.0 | -2.42% |
| 2025-12-03 | $283.6 | $278.8 | $4.79 | 1,272,454.0 | -0.33% |
| 2025-12-02 | $283.7 | $277.6 | $6.10 | 2,031,119.0 | -0.66% |
| 2025-12-01 | $285.6 | $282.4 | $3.24 | 1,918,392.0 | -0.70% |
| 2025-11-28 | $287.4 | $284.2 | $3.18 | 756,134.0 | -0.26% |
| 2025-11-26 | $287.3 | $283.6 | $3.68 | 1,870,563.0 | +0.37% |
| 2025-11-25 | $286.0 | $274.9 | $11.04 | 2,360,126.0 | +3.79% |
| 2025-11-24 | $276.0 | $271.9 | $4.07 | 2,091,702.0 | -0.05% |
| 2025-11-21 | $277.0 | $264.3 | $12.71 | 2,147,757.0 | +3.84% |
| 2025-11-20 | $270.0 | $263.9 | $6.05 | 1,107,258.0 | -1.01% |
| 2025-11-19 | $269.2 | $265.5 | $3.62 | 1,216,143.0 | -0.35% |
| 2025-11-18 | $270.3 | $264.9 | $5.41 | 1,622,509.0 | +0.71% |
| 2025-11-17 | $270.3 | $264.9 | $5.39 | 1,374,389.0 | -1.34% |
| 2025-11-14 | $270.5 | $265.9 | $4.62 | 1,276,476.0 | -0.08% |
| 2025-11-13 | $277.4 | $269.8 | $7.57 | 1,410,435.0 | -1.79% |
| 2025-11-12 | $277.7 | $272.8 | $4.89 | 1,274,260.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $285.6 | $267.2 | $18.46 | 15,210,275.0 | -2.40% |
| 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% |
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% |
3.31%
1.60%
자본화:
|
볼륨(24시간):