Stockscreener 앱 받기
249.04
0.25%
0.63
시간 외 거래:
249.04
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $249.8 | $247.5 | $2.38 | 976,225.0 | +0.25% |
| 2024-11-15 | $250.8 | $247.0 | $3.84 | 1,799,006.0 | -0.65% |
| 2024-11-14 | $255.9 | $250.0 | $5.90 | 1,409,845.0 | -1.03% |
| 2024-11-13 | $254.1 | $249.9 | $4.14 | 1,438,842.0 | +0.82% |
| 2024-11-12 | $251.4 | $249.1 | $2.31 | 915,684.0 | +0.10% |
| 2024-11-11 | $252.3 | $249.1 | $3.27 | 1,207,560.0 | +1.09% |
| 2024-11-08 | $249.2 | $246.3 | $2.85 | 2,254,116.0 | +0.58% |
| 2024-11-07 | $247.7 | $244.8 | $2.98 | 1,441,577.0 | -0.08% |
| 2024-11-06 | $249.4 | $243.2 | $6.15 | 2,456,747.0 | +4.57% |
| 2024-11-05 | $236.5 | $233.4 | $3.11 | 1,093,886.0 | +0.96% |
| 2024-11-04 | $235.7 | $232.7 | $3.01 | 1,400,205.0 | -1.30% |
| 2024-11-01 | $238.9 | $234.8 | $4.04 | 976,655.0 | +0.69% |
| 2024-10-31 | $241.2 | $234.5 | $6.70 | 1,681,110.0 | -1.49% |
| 2024-10-30 | $240.8 | $237.9 | $2.93 | 1,720,410.0 | -0.31% |
| 2024-10-29 | $240.0 | $236.5 | $3.46 | 1,020,780.0 | +0.83% |
| 2024-10-28 | $237.9 | $235.6 | $2.36 | 1,030,378.0 | +0.45% |
| 2024-10-25 | $237.3 | $235.0 | $2.31 | 1,017,709.0 | +0.38% |
| 2024-10-24 | $236.6 | $232.3 | $4.34 | 1,575,781.0 | +0.73% |
| 2024-10-23 | $237.5 | $231.1 | $6.37 | 2,578,784.0 | -1.94% |
| 2024-10-22 | $239.1 | $236.8 | $2.28 | 1,732,922.0 | +0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $255.9 | $232.7 | $23.16 | 18,346,573.0 | +6.04% |
| 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% |
Hilton Worldwide Holdings Inc 주식 (HLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $143.8 | $123.7 | $20.03 | 33,593,478.0 | -11.40% |
| 2022-11 | $142.7 | $126.3 | $16.38 | 39,176,404.0 | +5.44% |
| 2022-10 | $138.0 | $116.6 | $21.41 | 40,960,804.0 | +12.14% |
| 2022-09 | $138.0 | $116.4 | $21.58 | 44,620,244.0 | -5.29% |
| 2022-08 | $139.2 | $126.1 | $13.18 | 31,784,096.0 | -0.58% |
| 2022-07 | $130.3 | $108.4 | $21.86 | 40,281,886.0 | +14.86% |
| 2022-06 | $145.7 | $108.7 | $36.99 | 42,935,181.0 | -20.82% |
| 2022-05 | $158.8 | $126.3 | $32.50 | 61,404,532.0 | -9.29% |
| 2022-04 | $168.0 | $142.1 | $25.84 | 39,919,857.0 | +2.34% |
| 2022-03 | $156.1 | $128.8 | $27.30 | 56,830,268.0 | +1.93% |
| 2022-02 | $161.0 | $138.0 | $22.93 | 59,144,144.0 | +2.58% |
| 2022-01 | $159.2 | $134.5 | $24.68 | 52,739,698.0 | -6.97% |
0.96%
0.14%
자본화:
|
볼륨(24시간):