XNYS
Datos históricos de Hilton Worldwide Holdings Inc.
Hilton Worldwide Holdings Inc. · HLT
$326.70
▲ +0.14 (+0.04%)
Última operación · 10/10/2026, 18:29:28 UTC
- Variación en el periodo
- +25.83%
- Máximo
- US$358.00
- 17 de junio de 2026
- Mínimo
- US$253.54
- 3 de noviembre de 2025
- Volumen medio diario
- 1.84 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 324.76 | 327.70 | 323.29 | 326.56 | +1.01% | 1.15 M |
| 8 oct 2026 | 320.02 | 324.73 | 318.95 | 323.29 | +0.86% | 1.15 M |
| 7 oct 2026 | 321.47 | 323.02 | 319.88 | 320.53 | −0.64% | 867,014.794 |
| 6 oct 2026 | 318.06 | 324.66 | 317.95 | 322.61 | +2.05% | 1.32 M |
| 5 oct 2026 | 318.88 | 319.86 | 316.04 | 316.12 | −1.01% | 1.42 M |
| 2 oct 2026 | 319.00 | 321.59 | 316.77 | 319.36 | +1.24% | 1.12 M |
| 1 oct 2026 | 317.95 | 319.15 | 313.67 | 315.44 | −0.84% | 1.51 M |
| 30 sep 2026 | 324.97 | 325.69 | 317.81 | 318.12 | −1.64% | 1.34 M |
| 29 sep 2026 | 324.51 | 325.93 | 318.31 | 323.44 | +0.99% | 1.43 M |
| 28 sep 2026 | 312.60 | 321.72 | 311.24 | 320.28 | +2.01% | 1.91 M |
| 25 sep 2026 | 313.05 | 315.28 | 310.35 | 313.96 | +0.59% | 1.53 M |
| 24 sep 2026 | 307.57 | 314.04 | 306.90 | 312.13 | +1.60% | 1.68 M |
| 23 sep 2026 | 307.25 | 310.47 | 305.82 | 307.22 | −0.40% | 1.57 M |
| 22 sep 2026 | 311.64 | 314.00 | 307.20 | 308.44 | +0.44% | 1.77 M |
| 21 sep 2026 | 306.03 | 309.16 | 304.11 | 307.08 | +0.44% | 2.13 M |
| 18 sep 2026 | 302.19 | 305.79 | 302.11 | 305.73 | +1.05% | 2.95 M |
| 17 sep 2026 | 308.60 | 308.60 | 302.53 | 302.54 | −1.01% | 1.72 M |
| 16 sep 2026 | 309.00 | 310.00 | 303.54 | 305.63 | −0.70% | 1.84 M |
| 15 sep 2026 | 310.42 | 311.45 | 305.86 | 307.79 | −0.90% | 1.29 M |
| 14 sep 2026 | 306.20 | 311.39 | 305.86 | 310.60 | +1.44% | 1.71 M |
| 11 sep 2026 | 309.49 | 309.90 | 305.40 | 306.19 | −0.02% | 1.64 M |
| 10 sep 2026 | 308.28 | 310.76 | 305.40 | 306.24 | −0.24% | 1.46 M |
| 9 sep 2026 | 301.88 | 308.49 | 300.00 | 306.99 | +0.83% | 1.74 M |
| 8 sep 2026 | 308.03 | 313.05 | 304.37 | 304.47 | −2.16% | 1.66 M |
| 4 sep 2026 | 312.50 | 315.37 | 310.66 | 311.18 | −1.01% | 1.57 M |
| 3 sep 2026 | 312.19 | 316.11 | 309.07 | 314.35 | +0.91% | 1.73 M |
| 2 sep 2026 | 313.25 | 315.59 | 311.43 | 311.51 | −0.15% | 1.28 M |
| 1 sep 2026 | 317.26 | 319.00 | 310.93 | 311.99 | −1.36% | 1.07 M |
| 31 ago 2026 | 320.02 | 320.76 | 314.95 | 316.28 | −1.73% | 2.47 M |
| 28 ago 2026 | 327.78 | 327.79 | 321.72 | 321.85 | −1.18% | 1.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.