Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilton Worldwide Holdings Inc. Common Stock (NY:HLT)

231.75 +4.47 (+1.96%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 226.24 228.01 223.35 227.28 2,005,594 -0.27(-0.12%)
Mar 31, 2025 222.16 228.39 219.21 227.55 3,838,238 +1.84(+0.82%)
Mar 28, 2025 230.93 231.99 224.32 225.71 1,942,977 -6.34(-2.73%)
Mar 27, 2025 233.41 233.94 229.42 232.05 2,225,017 -2.81(-1.20%)
Mar 26, 2025 235.00 236.50 232.97 234.86 1,735,366 +0.19(+0.08%)
Mar 25, 2025 234.00 235.00 231.87 234.67 1,882,895 +2.11(+0.91%)
Mar 24, 2025 232.46 233.06 229.01 232.56 2,097,792 +3.23(+1.41%)
Mar 21, 2025 227.26 229.29 219.51 229.33 4,380,714 -2.58(-1.11%)
Mar 20, 2025 230.74 233.78 230.71 231.91 1,413,160 -1.04(-0.45%)
Mar 19, 2025 228.35 234.92 227.67 232.95 1,454,322 +5.90(+2.60%)
Mar 18, 2025 234.03 234.04 226.56 227.05 1,693,743 -7.60(-3.24%)
Mar 17, 2025 228.36 235.50 228.36 234.65 2,486,599 +5.28(+2.30%)
Mar 14, 2025 224.70 230.17 224.44 229.37 2,766,540 +7.59(+3.42%)
Mar 13, 2025 227.43 227.87 220.69 221.78 4,308,033 -6.62(-2.90%)
Mar 12, 2025 234.87 235.35 225.18 228.40 3,361,480 -3.43(-1.48%)
Mar 11, 2025 236.76 238.46 229.16 231.83 4,594,942 -7.07(-2.96%)
Mar 10, 2025 242.63 243.26 237.10 238.90 3,351,463 -8.24(-3.33%)
Mar 07, 2025 250.11 250.11 242.22 247.14 2,219,326 -3.98(-1.58%)
Mar 06, 2025 255.08 256.21 250.32 251.12 1,713,279 -8.37(-3.23%)
Mar 05, 2025 259.55 260.74 255.72 259.49 1,284,561 -0.07(-0.03%)
Mar 04, 2025 259.69 262.81 255.59 259.56 1,950,127 -4.02(-1.53%)
Mar 03, 2025 264.90 267.88 260.99 263.58 1,119,330 -1.38(-0.52%)
Feb 28, 2025 260.18 265.26 259.95 264.96 1,715,066 +5.86(+2.26%)
Feb 27, 2025 260.96 263.62 258.37 259.10 1,004,096 -0.86(-0.33%)
Feb 26, 2025 260.14 262.80 259.17 259.96 1,235,096 +2.01(+0.78%)
Feb 25, 2025 259.95 259.95 254.17 257.95 1,304,909 -0.95(-0.37%)
Feb 24, 2025 262.08 264.67 258.10 258.90 1,423,404 -0.59(-0.23%)
Feb 21, 2025 268.56 269.84 256.80 259.49 1,797,438 -8.17(-3.05%)
Feb 20, 2025 269.55 269.66 264.98 267.66 1,112,368 -1.70(-0.63%)
Feb 19, 2025 267.58 270.71 266.33 269.36 1,552,499 +0.64(+0.24%)
Feb 18, 2025 265.63 269.15 262.83 268.72 1,792,076 +3.00(+1.13%)
Feb 14, 2025 270.63 270.85 264.56 265.72 1,700,241 -3.65(-1.35%)
Feb 13, 2025 275.07 275.07 267.62 269.37 1,547,786 -3.93(-1.44%)
Feb 12, 2025 268.03 274.38 268.02 273.30 1,842,748 +4.33(+1.61%)
Feb 11, 2025 263.35 270.74 262.85 268.97 2,046,157 +1.64(+0.61%)
Feb 10, 2025 270.96 271.32 265.29 267.33 1,392,942 -2.21(-0.82%)
Feb 07, 2025 269.92 274.03 268.06 269.54 1,640,537 -0.70(-0.26%)
Feb 06, 2025 257.54 273.63 257.54 270.24 3,759,966 +12.53(+4.86%)
Feb 05, 2025 258.60 260.64 256.69 257.71 2,107,924 -0.89(-0.34%)
Feb 04, 2025 256.97 259.06 255.93 258.60 1,187,972 +2.47(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.