Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HLT.US
292.96+5.71(+1.99%)(czas lokalny: 02.01.2026 16:00)Hilton Worldwide Holdings Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 286.75 | 293.70 | 286.75 | 292.96 | 115 989 | 0 |
| 31.12.2025 | 289.58 | 290.33 | 287.19 | 287.29 | 60 774 | 0 |
| 30.12.2025 | 291.59 | 292.18 | 289.95 | 290.39 | 61 344 | 0 |
| 29.12.2025 | 292.14 | 292.52 | 290.55 | 292.30 | 26 682 | 0 |
| 26.12.2025 | 292.94 | 294.64 | 292.53 | 293.55 | 20 447 | 0 |
| 24.12.2025 | 291.28 | 293.59 | 290.50 | 293.03 | 307 918 | 0 |
| 23.12.2025 | 291.89 | 293.72 | 290.97 | 291.33 | 47 276 | 0 |
| 22.12.2025 | 292.70 | 294.48 | 291.61 | 292.55 | 35 387 | 0 |
| 19.12.2025 | 287.75 | 293.63 | 287.67 | 292.22 | 99 677 | 0 |
| 18.12.2025 | 293.46 | 294.21 | 285.88 | 287.56 | 76 506 | 0 |
| 17.12.2025 | 286.15 | 294.62 | 285.45 | 292.99 | 204 008 | 0 |
| 16.12.2025 | 286.30 | 286.98 | 283.28 | 285.82 | 88 492 | 0 |
| 15.12.2025 | 285.52 | 287.36 | 283.00 | 285.82 | 109 408 | 0 |
| 12.12.2025 | 280.89 | 282.56 | 279.89 | 280.24 | 43 227 | 0 |
| 11.12.2025 | 271.84 | 279.33 | 271.46 | 278.23 | 60 943 | 0 |
| 10.12.2025 | 270.38 | 271.41 | 267.68 | 271.20 | 122 676 | 0 |
| 09.12.2025 | 269.50 | 271.65 | 268.99 | 269.24 | 62 748 | 0 |
| 08.12.2025 | 271.60 | 272.59 | 268.66 | 269.85 | 57 327 | 0 |
| 05.12.2025 | 272.86 | 274.60 | 271.26 | 272.23 | 45 875 | 0 |
| 04.12.2025 | 276.75 | 277.99 | 272.13 | 273.49 | 58 883 | 0 |
| 03.12.2025 | 280.21 | 283.53 | 279.65 | 280.24 | 45 104 | 0 |
| 02.12.2025 | 282.86 | 282.96 | 277.64 | 281.20 | 102 321 | 0 |
| 01.12.2025 | 283.48 | 285.66 | 282.41 | 283.06 | 65 407 | 0 |
| 28.11.2025 | 285.35 | 287.38 | 284.26 | 284.98 | 47 650 | 0 |
| 26.11.2025 | 283.81 | 287.29 | 283.63 | 285.80 | 88 932 | 0 |
| 25.11.2025 | 274.31 | 285.95 | 274.31 | 284.71 | 117 766 | 0 |
| 24.11.2025 | 274.50 | 275.93 | 272.04 | 274.35 | 74 147 | 0 |
| 21.11.2025 | 265.96 | 276.99 | 265.81 | 274.51 | 89 774 | 0 |
| 20.11.2025 | 267.51 | 269.62 | 263.95 | 264.25 | 69 202 | 0 |
| 19.11.2025 | 268.04 | 268.56 | 265.53 | 267.05 | 136 990 | 0 |
| 18.11.2025 | 267.10 | 270.26 | 265.89 | 268.05 | 221 010 | 0 |
| 17.11.2025 | 270.26 | 270.26 | 264.88 | 265.93 | 112 740 | 0 |
| 14.11.2025 | 267.82 | 270.48 | 266.23 | 269.71 | 243 981 | 0 |
| 13.11.2025 | 275.25 | 277.39 | 269.80 | 269.94 | 201 951 | 0 |
| 12.11.2025 | 273.03 | 277.67 | 273.03 | 274.81 | 261 216 | 0 |
| 11.11.2025 | 274.10 | 275.13 | 272.88 | 273.55 | 195 696 | 0 |
| 10.11.2025 | 273.80 | 277.27 | 272.32 | 274.48 | 406 773 | 0 |
| 07.11.2025 | 266.47 | 273.86 | 266.27 | 273.34 | 266 532 | 0 |
| 06.11.2025 | 264.10 | 268.14 | 263.67 | 265.24 | 197 460 | 0 |
| 05.11.2025 | 259.31 | 265.45 | 257.71 | 264.48 | 268 335 | 0 |
| 04.11.2025 | 256.85 | 260.61 | 256.35 | 258.63 | 272 409 | 0 |
| 03.11.2025 | 255.50 | 259.61 | 253.93 | 259.15 | 263 772 | 0 |
| 31.10.2025 | 258.63 | 258.82 | 254.26 | 256.98 | 289 825 | 0 |
| 30.10.2025 | 259.88 | 263.22 | 258.36 | 260.08 | 264 998 | 0 |
| 29.10.2025 | 260.81 | 263.63 | 257.77 | 260.39 | 142 219 | 0 |
| 28.10.2025 | 265.33 | 266.25 | 260.46 | 260.97 | 102 994 | 0 |
| 27.10.2025 | 269.21 | 270.96 | 265.17 | 266.17 | 96 943 | 0 |
| 24.10.2025 | 269.91 | 270.14 | 266.77 | 267.81 | 72 530 | 0 |
| 23.10.2025 | 274.60 | 274.69 | 266.60 | 267.63 | 143 919 | 0 |
| 22.10.2025 | 274.33 | 279.63 | 272.13 | 274.82 | 246 928 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
