Hilton Worldwide Historical Data - HLT

기업명	주식 심볼	시장	주식 타입
Hilton Worldwide Holdings Inc New	HLT	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.04	0.02%	202.16	07:00:00

개장가	저가	고가	종가	전일 종가
202.33	201.395	204.465	202.16	202.12

HLT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	196.09	210.34	194.115	200.99	2,166,832	6.07	3.10%
1개월	213.31	214.72	193.86	204.10	1,559,857	-11.15	-5.23%
3개월	194.56	215.79	186.83	202.99	1,526,611	7.60	3.91%
6개월	151.17	215.79	148.25	188.31	1,507,297	50.99	33.73%
1년	143.46	215.79	134.43	166.54	1,616,811	58.70	40.92%
3년	130.88	215.79	108.41	144.21	1,914,119	71.28	54.46%
5년	88.46	215.79	44.30	117.38	2,292,735	113.70	128.53%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	202.12	-1.81	-0.89%	203.31	205.10	201.97	1,572,932
26 4월(4) 2024	203.93	-0.77	-0.38%	202.3734	204.86	202.04	2,042,851
25 4월(4) 2024	204.70	7.66	3.89%	204.99	210.34	204.23	3,137,200
24 4월(4) 2024	197.04	1.90	0.97%	195.24	197.72	194.71	2,141,468
23 4월(4) 2024	195.14	0.67	0.34%	196.09	197.06	194.115	1,898,674
20 4월(4) 2024	194.47	-4.35	-2.19%	199.00	200.045	193.86	2,592,107
19 4월(4) 2024	198.82	-1.66	-0.83%	201.22	202.0999	197.925	1,273,643
18 4월(4) 2024	200.48	-2.02	-1.00%	202.63	203.605	199.62	1,935,952
17 4월(4) 2024	202.50	-1.93	-0.94%	203.72	204.01	202.28	971,373
16 4월(4) 2024	204.43	-0.67	-0.33%	209.19	210.10	204.39	1,202,030
13 4월(4) 2024	205.10	-5.66	-2.69%	208.68	209.12	204.23	1,638,127
12 4월(4) 2024	210.76	1.17	0.56%	208.89	212.15	207.79	1,288,564
11 4월(4) 2024	209.59	-0.32	-0.15%	208.695	209.94	208.04	1,123,123
10 4월(4) 2024	209.91	-1.67	-0.79%	212.21	212.73	208.11	935,926
09 4월(4) 2024	211.58	-0.11	-0.05%	211.57	212.63	211.15	1,086,255
06 4월(4) 2024	211.69	2.90	1.39%	209.16	212.19	209.0475	1,360,262
05 4월(4) 2024	208.79	-3.38	-1.59%	214.07	214.72	207.69	1,233,865
04 4월(4) 2024	212.17	1.80	0.86%	210.89	213.02	210.715	1,163,391
03 4월(4) 2024	210.37	-2.33	-1.10%	210.50	211.27	210.225	1,371,993
02 4월(4) 2024	212.70	-0.61	-0.29%	213.31	214.57	212.20	1,038,917