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
Markets:
Overview
News
Currencies
International
Treasuries

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

315.45 +13.29 (+4.40%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 8, 2026 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 07, 2026 306.58 307.72 299.06 302.16 1,498,853 -4.72(-1.54%)
Apr 06, 2026 302.85 307.50 302.36 306.88 1,122,695 +1.93(+0.63%)
Apr 02, 2026 303.27 309.00 300.62 304.95 1,429,835 -3.31(-1.07%)
Apr 01, 2026 304.35 309.05 300.81 308.26 1,531,582 +4.18(+1.37%)
Mar 31, 2026 299.18 305.28 296.90 304.08 1,532,939 +8.21(+2.77%)
Mar 30, 2026 296.87 299.29 295.04 295.87 1,492,016 +1.83(+0.62%)
Mar 27, 2026 300.27 300.68 292.37 294.04 1,524,004 -7.66(-2.54%)
Mar 26, 2026 301.81 304.70 300.35 301.70 1,287,194 -1.46(-0.48%)
Mar 25, 2026 302.53 304.85 300.48 303.16 1,447,975 +3.25(+1.08%)
Mar 24, 2026 298.93 300.89 296.64 299.91 1,470,220 -0.76(-0.25%)
Mar 23, 2026 298.10 305.40 298.10 300.67 1,913,068 +8.09(+2.77%)
Mar 20, 2026 296.95 299.06 290.67 292.58 3,093,935 -5.25(-1.76%)
Mar 19, 2026 294.26 298.75 292.76 297.83 1,687,875 +3.27(+1.11%)
Mar 18, 2026 299.00 301.62 294.32 294.56 1,917,802 -6.75(-2.24%)
Mar 17, 2026 299.78 305.16 298.51 301.31 1,872,942 +5.31(+1.79%)
Mar 16, 2026 295.72 298.83 294.00 296.00 1,216,284 +4.45(+1.53%)
Mar 13, 2026 295.64 299.79 290.94 291.55 1,530,947 -2.71(-0.92%)
Mar 12, 2026 292.42 296.33 289.52 294.26 2,117,986 -2.59(-0.87%)
Mar 11, 2026 298.02 298.39 292.59 296.85 1,716,769 -1.52(-0.51%)
Mar 10, 2026 302.30 303.13 297.84 298.37 1,958,485 -5.09(-1.68%)
Mar 09, 2026 294.08 304.44 290.00 303.46 3,226,932 +4.82(+1.61%)
Mar 06, 2026 303.35 303.35 291.04 298.64 2,381,321 -8.72(-2.84%)
Mar 05, 2026 302.02 308.06 297.62 307.36 2,746,081 +2.45(+0.80%)
Mar 04, 2026 307.95 309.50 304.56 304.91 1,870,003 -1.03(-0.34%)
Mar 03, 2026 298.00 307.66 295.88 305.94 1,915,106 +1.14(+0.37%)
Mar 02, 2026 301.15 308.80 298.18 304.80 2,511,034 -6.98(-2.24%)
Feb 27, 2026 314.03 314.03 307.69 311.78 2,140,093 -6.05(-1.90%)
Feb 26, 2026 315.32 319.61 314.56 317.83 1,160,762 +4.48(+1.43%)
Feb 25, 2026 313.72 314.93 310.01 313.35 1,437,785 +0.57(+0.18%)
Feb 24, 2026 309.75 314.55 309.67 312.78 1,419,882 +0.98(+0.31%)
Feb 23, 2026 315.12 315.12 304.13 311.80 1,807,395 -4.16(-1.32%)
Feb 20, 2026 311.12 315.97 310.35 315.96 1,315,430 +3.23(+1.03%)
Feb 19, 2026 315.36 316.65 309.75 312.73 2,015,032 -3.15(-1.00%)
Feb 18, 2026 316.24 319.69 313.78 315.88 1,929,871 -1.94(-0.61%)
Feb 17, 2026 316.70 320.98 315.85 317.82 2,235,890 +3.20(+1.02%)
Feb 13, 2026 324.32 324.97 313.60 314.62 2,403,562 -7.55(-2.34%)
Feb 12, 2026 325.51 333.86 320.35 322.17 2,867,969 -2.96(-0.91%)
Feb 11, 2026 321.76 330.98 320.95 325.13 3,828,284 +1.43(+0.44%)
Feb 10, 2026 318.05 325.08 316.95 323.70 3,121,597 +9.67(+3.08%)
Feb 09, 2026 312.88 314.69 311.25 314.03 2,086,581 -0.35(-0.11%)
Feb 06, 2026 309.06 314.96 307.68 314.38 1,718,562 +5.66(+1.83%)
Feb 05, 2026 308.00 310.08 305.02 308.72 1,521,478 -0.09(-0.03%)
Feb 04, 2026 305.64 310.40 305.20 308.81 2,249,668 +4.21(+1.38%)
Feb 03, 2026 303.31 306.03 300.98 304.60 2,784,238 +1.67(+0.55%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.