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)

273.42 +3.31 (+1.23%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 271.32 274.29 271.32 273.42 928,231 +3.31(+1.23%)
Jul 02, 2025 268.69 270.78 268.01 270.11 1,292,898 +1.15(+0.43%)
Jul 01, 2025 265.42 270.45 264.70 268.96 2,207,036 +2.62(+0.98%)
Jun 30, 2025 265.61 266.69 262.74 266.34 3,011,424 +0.84(+0.32%)
Jun 27, 2025 257.69 266.24 257.69 265.50 8,694,884 +8.01(+3.11%)
Jun 26, 2025 254.55 258.05 253.72 257.49 1,584,670 +3.77(+1.49%)
Jun 25, 2025 256.76 256.76 251.57 253.72 1,785,263 -2.21(-0.86%)
Jun 24, 2025 254.37 257.42 253.07 255.93 2,349,910 +3.59(+1.42%)
Jun 23, 2025 248.79 252.44 243.53 252.34 1,828,190 +3.48(+1.40%)
Jun 20, 2025 249.29 250.80 246.62 248.86 3,576,589 +1.30(+0.53%)
Jun 18, 2025 247.75 250.54 246.59 247.56 1,526,902 +0.59(+0.24%)
Jun 17, 2025 245.65 249.43 245.65 246.97 1,648,436 -0.38(-0.15%)
Jun 16, 2025 246.70 248.81 246.12 247.35 1,420,556 +3.47(+1.42%)
Jun 13, 2025 245.83 248.64 241.45 243.88 2,254,891 -6.67(-2.66%)
Jun 12, 2025 251.90 253.15 249.50 250.55 1,609,124 -2.99(-1.18%)
Jun 11, 2025 254.32 256.66 252.34 253.54 1,624,514 +0.00(+0.00%)
Jun 10, 2025 252.53 253.94 251.55 253.54 1,503,273 +1.47(+0.58%)
Jun 09, 2025 252.82 254.12 251.28 252.07 1,080,976 -0.74(-0.29%)
Jun 06, 2025 250.98 253.32 249.51 252.81 1,708,164 +4.34(+1.75%)
Jun 05, 2025 249.00 250.91 247.28 248.47 1,024,393 -0.96(-0.38%)
Jun 04, 2025 251.12 252.13 249.24 249.43 1,255,909 -1.67(-0.67%)
Jun 03, 2025 248.82 252.79 248.79 251.10 1,676,182 +1.97(+0.79%)
Jun 02, 2025 247.66 249.48 243.54 249.13 1,878,907 +0.69(+0.28%)
May 30, 2025 247.76 249.47 246.15 248.44 2,149,711 +0.18(+0.07%)
May 29, 2025 250.99 252.67 246.81 248.26 1,501,421 -2.52(-1.00%)
May 28, 2025 253.00 253.78 250.29 250.78 1,724,780 -2.30(-0.91%)
May 27, 2025 247.97 253.47 247.97 253.08 2,112,411 +8.31(+3.40%)
May 23, 2025 243.12 245.77 243.07 244.77 1,058,297 -1.72(-0.70%)
May 22, 2025 246.53 248.02 245.09 246.49 1,464,456 -0.12(-0.05%)
May 21, 2025 249.96 250.03 246.34 246.61 2,066,232 -6.65(-2.62%)
May 20, 2025 254.68 255.47 252.37 253.26 1,628,200 -3.04(-1.19%)
May 19, 2025 252.67 257.08 251.85 256.29 1,073,467 +0.68(+0.27%)
May 16, 2025 252.20 255.71 250.32 255.61 1,707,409 +3.28(+1.30%)
May 15, 2025 251.57 253.38 250.88 252.34 1,551,230 -0.51(-0.20%)
May 14, 2025 255.34 257.00 252.63 252.85 2,099,388 -3.01(-1.18%)
May 13, 2025 253.77 258.05 252.95 255.85 2,032,128 +3.59(+1.42%)
May 12, 2025 255.85 259.40 249.69 252.27 2,990,420 +9.40(+3.87%)
May 09, 2025 242.40 243.47 240.61 242.86 1,301,395 -0.17(-0.07%)
May 08, 2025 242.75 245.95 241.34 243.03 1,788,868 +1.53(+0.63%)
May 07, 2025 237.93 244.23 237.43 241.50 2,101,167 +5.06(+2.14%)
May 06, 2025 237.85 239.79 235.84 236.45 1,778,649 -2.37(-0.99%)
May 05, 2025 238.26 241.22 237.39 238.81 1,594,164 -1.94(-0.80%)
May 02, 2025 235.06 241.37 235.06 240.75 3,025,781 +6.80(+2.91%)
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 Of Service.
 
 
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.