Hilton Worldwide Holdings Inc. HLT
NYSE · United States · Consumer Services
$318.12-5.32 (-1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $318.12 | -1.64% | $324.97 | $325.69 | $317.81 | 1.33M |
| 2026-09-29 | $323.44 | +0.99% | $324.51 | $325.93 | $318.31 | 1.43M |
| 2026-09-28 | $320.28 | +2.01% | $312.60 | $321.72 | $311.24 | 1.91M |
| 2026-09-25 | $313.96 | +0.59% | $313.05 | $315.28 | $310.35 | 1.53M |
| 2026-09-24 | $312.13 | +1.60% | $307.57 | $314.04 | $306.90 | 1.68M |
| 2026-09-23 | $307.22 | -0.40% | $307.25 | $310.47 | $305.82 | 1.57M |
| 2026-09-22 | $308.44 | +0.44% | $311.64 | $314.00 | $307.20 | 1.77M |
| 2026-09-21 | $307.08 | +0.44% | $306.03 | $309.16 | $304.11 | 2.13M |
| 2026-09-18 | $305.73 | +1.05% | $302.19 | $305.79 | $302.11 | 2.95M |
| 2026-09-17 | $302.54 | -1.01% | $308.60 | $308.60 | $302.53 | 1.72M |
| 2026-09-16 | $305.63 | -0.70% | $309.00 | $310.00 | $303.54 | 1.84M |
| 2026-09-15 | $307.79 | -0.90% | $310.42 | $311.45 | $305.86 | 1.29M |
| 2026-09-14 | $310.60 | +1.44% | $306.20 | $311.39 | $305.86 | 1.71M |
| 2026-09-11 | $306.19 | -0.02% | $309.49 | $309.90 | $305.40 | 1.64M |
| 2026-09-10 | $306.24 | -0.24% | $308.28 | $310.76 | $305.40 | 1.46M |
| 2026-09-09 | $306.99 | +0.83% | $301.88 | $308.49 | $300.00 | 1.74M |
| 2026-09-08 | $304.47 | -2.16% | $308.03 | $313.05 | $304.37 | 1.66M |
| 2026-09-04 | $311.18 | -1.01% | $312.50 | $315.37 | $310.66 | 1.57M |
| 2026-09-03 | $314.35 | +0.91% | $312.19 | $316.11 | $309.07 | 1.73M |
| 2026-09-02 | $311.51 | -0.15% | $313.25 | $315.59 | $311.43 | 1.28M |
| 2026-09-01 | $311.99 | -1.36% | $317.26 | $319.00 | $310.93 | 1.07M |
| 2026-08-31 | $316.28 | -1.73% | $320.02 | $320.76 | $314.95 | 2.47M |
| 2026-08-28 | $321.85 | -1.18% | $327.78 | $327.79 | $321.72 | 1.22M |
| 2026-08-27 | $325.68 | -2.07% | $330.45 | $332.15 | $325.37 | 1.37M |
| 2026-08-26 | $332.56 | +0.99% | $330.34 | $333.09 | $327.37 | 1.73M |
| 2026-08-25 | $329.31 | -0.23% | $333.92 | $334.42 | $328.69 | 1.25M |
| 2026-08-24 | $330.07 | +1.05% | $327.92 | $332.80 | $327.51 | 995.70K |
| 2026-08-21 | $326.63 | -0.90% | $330.42 | $331.99 | $325.26 | 1.72M |
| 2026-08-20 | $329.61 | -1.53% | $333.08 | $333.54 | $327.44 | 2.12M |
| 2026-08-19 | $334.73 | +2.13% | $329.93 | $335.80 | $328.34 | 2.70M |
| 2026-08-18 | $327.74 | +0.50% | $326.30 | $332.72 | $325.08 | 1.88M |
| 2026-08-17 | $326.12 | -0.33% | $327.45 | $330.00 | $326.01 | 2.70M |
| 2026-08-14 | $327.21 | +1.99% | $321.84 | $328.66 | $319.99 | 1.88M |
| 2026-08-13 | $320.82 | -0.53% | $324.95 | $325.96 | $319.74 | 2.30M |
| 2026-08-12 | $322.53 | +2.50% | $321.86 | $324.40 | $319.30 | 2.49M |
| 2026-08-11 | $314.66 | +1.18% | $312.37 | $315.78 | $311.81 | 2.47M |
| 2026-08-10 | $311.00 | -2.08% | $316.73 | $316.99 | $310.45 | 1.79M |
| 2026-08-07 | $317.60 | -1.36% | $322.20 | $322.67 | $316.66 | 1.45M |
| 2026-08-06 | $321.98 | -0.79% | $324.66 | $326.50 | $321.59 | 948.10K |
| 2026-08-05 | $324.56 | +4.00% | $313.20 | $324.86 | $312.07 | 2.04M |
| 2026-08-04 | $312.07 | -0.72% | $316.69 | $318.04 | $311.43 | 2.25M |
| 2026-08-03 | $314.34 | -1.92% | $320.00 | $320.99 | $312.51 | 3.00M |
| 2026-07-31 | $320.49 | -0.48% | $322.63 | $324.97 | $317.80 | 2.29M |
| 2026-07-30 | $322.02 | +0.09% | $321.07 | $324.44 | $316.19 | 2.12M |
| 2026-07-29 | $321.72 | -0.22% | $317.59 | $325.87 | $317.59 | 2.67M |
| 2026-07-28 | $322.43 | -2.54% | $320.62 | $324.80 | $311.67 | 3.76M |
| 2026-07-27 | $330.85 | +1.81% | $328.03 | $333.78 | $326.04 | 1.99M |
| 2026-07-24 | $324.97 | +1.50% | $320.51 | $328.20 | $320.51 | 1.47M |
| 2026-07-23 | $320.18 | -1.25% | $318.01 | $321.56 | $316.35 | 1.61M |
| 2026-07-22 | $324.23 | +0.09% | $324.36 | $326.81 | $322.47 | 1.53M |
| 2026-07-21 | $323.94 | +0.16% | $327.78 | $328.07 | $320.04 | 1.70M |
| 2026-07-20 | $323.43 | +0.66% | $323.54 | $325.29 | $321.38 | 1.70M |
| 2026-07-17 | $321.32 | -0.58% | $322.47 | $323.75 | $318.97 | 2.00M |
| 2026-07-16 | $323.20 | -1.61% | $329.76 | $332.97 | $322.00 | 4.17M |
| 2026-07-15 | $328.48 | +0.80% | $327.53 | $329.69 | $325.91 | 1.98M |
| 2026-07-14 | $325.86 | +1.06% | $322.86 | $326.86 | $319.77 | 1.92M |
| 2026-07-13 | $322.45 | -3.88% | $335.69 | $338.99 | $319.11 | 4.05M |
| 2026-07-10 | $335.48 | -0.64% | $337.81 | $340.20 | $335.20 | 938.30K |
| 2026-07-09 | $337.65 | +1.36% | $333.00 | $338.35 | $330.31 | 1.41M |
| 2026-07-08 | $333.13 | -2.34% | $337.52 | $338.44 | $332.66 | 1.38M |
| 2026-07-07 | $341.12 | +0.50% | $340.42 | $342.98 | $338.00 | 1.56M |
| 2026-07-06 | $339.41 | +0.38% | $337.54 | $339.47 | $332.97 | 1.34M |
| 2026-07-02 | $338.12 | +1.81% | $333.84 | $338.88 | $331.63 | 1.72M |
| 2026-07-01 | $332.12 | +0.50% | $329.78 | $335.13 | $329.03 | 2.09M |
| 2026-06-30 | $330.46 | -0.63% | $332.49 | $333.43 | $329.66 | 1.67M |
| 2026-06-29 | $332.54 | -0.10% | $337.85 | $340.60 | $332.53 | 2.66M |
| 2026-06-26 | $332.86 | -2.26% | $341.29 | $342.36 | $331.12 | 13.39M |
| 2026-06-25 | $340.55 | -0.84% | $342.22 | $348.23 | $339.88 | 3.18M |
| 2026-06-24 | $343.42 | -0.12% | $343.81 | $350.37 | $342.67 | 2.88M |
| 2026-06-23 | $343.83 | +0.26% | $341.55 | $346.85 | $339.01 | 2.20M |
| 2026-06-22 | $342.93 | -1.69% | $347.00 | $348.96 | $341.72 | 1.70M |
| 2026-06-18 | $348.84 | -0.13% | $350.17 | $356.15 | $346.97 | 3.01M |
| 2026-06-17 | $349.30 | -0.26% | $348.49 | $358.00 | $348.11 | 1.69M |
| 2026-06-16 | $350.22 | +0.90% | $346.00 | $352.08 | $342.32 | 1.48M |
| 2026-06-15 | $347.11 | +0.34% | $350.00 | $351.70 | $345.22 | 1.15M |
| 2026-06-12 | $345.95 | +1.20% | $346.04 | $349.03 | $344.26 | 1.34M |
| 2026-06-11 | $341.86 | +1.08% | $341.10 | $343.58 | $336.02 | 1.40M |
| 2026-06-10 | $338.22 | -1.27% | $342.56 | $345.38 | $328.30 | 1.38M |
| 2026-06-09 | $342.57 | +0.57% | $343.64 | $347.27 | $339.21 | 1.32M |
| 2026-06-08 | $340.63 | -0.72% | $340.94 | $344.53 | $338.40 | 1.31M |
| 2026-06-05 | $343.10 | +1.46% | $338.99 | $346.85 | $338.99 | 1.29M |
| 2026-06-04 | $338.15 | +2.05% | $335.16 | $339.78 | $334.35 | 1.97M |
| 2026-06-03 | $331.37 | -0.44% | $331.20 | $335.37 | $330.81 | 1.33M |
| 2026-06-02 | $332.85 | +0.06% | $331.57 | $333.43 | $329.99 | 1.33M |
| 2026-06-01 | $332.65 | +1.52% | $323.46 | $333.68 | $323.24 | 1.95M |
| 2026-05-29 | $327.66 | -2.93% | $337.26 | $337.81 | $327.55 | 2.84M |
| 2026-05-28 | $337.55 | +0.25% | $335.25 | $338.28 | $333.74 | 2.04M |
| 2026-05-27 | $336.72 | +3.99% | $328.11 | $337.64 | $325.53 | 2.37M |
| 2026-05-26 | $323.81 | +0.85% | $322.03 | $324.84 | $321.71 | 1.23M |
| 2026-05-22 | $321.08 | -0.52% | $325.85 | $325.85 | $318.41 | 1.05M |