Skip to main content
Hilton Worldwide Holdings Inc. (BMV:HLT)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,024.26
-52.74 (-1.04%)
At close: Nov 13, 2025

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20255,024.265,024.265,024.265,024.265,021.51-1.04%37
Sep 11, 20255,077.005,077.005,077.005,077.005,074.222.57%38
Aug 1, 20254,950.004,950.004,950.004,950.004,944.495.23%10
Jun 20, 20254,704.004,704.004,704.004,704.004,698.7612.00%11
Apr 11, 20254,254.004,254.004,200.004,200.004,192.43-10.14%228
Mar 19, 20254,673.754,678.754,673.754,674.164,665.74-7.99%1,210
Feb 4, 20255,080.005,080.005,080.005,080.005,067.79-7
Jan 22, 20255,000.005,080.005,000.005,080.005,067.791.62%306
Dec 4, 20244,999.004,999.004,999.004,999.004,986.98-2.74%17
Nov 29, 20245,140.005,140.005,140.005,140.005,127.650.16%78
Nov 22, 20245,131.665,131.665,131.665,131.665,119.3328.94%9
Jul 16, 20243,980.003,980.003,980.003,980.003,964.461.84%207
Jul 12, 20243,908.003,908.003,908.003,908.003,892.740.46%206
Jul 5, 20243,890.003,890.003,890.003,890.003,874.820.78%13
Jun 25, 20243,860.003,860.003,860.003,860.003,844.93-0.16%5
Jun 12, 20243,866.003,866.003,866.003,866.003,850.9113.91%10
May 22, 20243,394.003,394.003,394.003,394.003,380.75-0.32%231
May 15, 20243,405.003,405.003,405.003,405.003,389.211.89%29
May 9, 20243,342.003,342.003,342.003,342.003,326.51-3.79%6
Apr 5, 20243,473.753,473.753,473.753,473.753,457.65-1.43%41
Mar 27, 20243,524.303,524.303,524.303,524.303,507.966.67%50
Jan 29, 20243,304.003,304.003,304.003,304.003,286.148.15%52
Dec 20, 20233,055.003,055.003,055.003,055.003,038.4817.76%670
Sep 7, 20232,594.302,594.302,594.302,594.302,577.691.06%1,963
Sep 5, 20232,567.002,567.002,567.002,567.002,550.560.20%185
Sep 1, 20232,562.002,562.002,562.002,562.002,545.592.28%118
Aug 29, 20232,500.002,505.002,500.002,505.002,488.960.60%246
Aug 24, 20232,495.002,495.002,490.002,490.002,474.05-1.11%153
Aug 23, 20232,518.002,518.002,518.002,518.002,499.37-4.91%83
Aug 14, 20232,648.002,648.002,648.002,648.002,628.411.07%126
Aug 11, 20232,620.002,620.002,620.002,620.002,600.61-0.57%49
Aug 10, 20232,635.002,635.002,635.002,635.002,615.504.85%51
Jul 20, 20232,513.002,513.002,513.002,513.002,494.410.72%94
Jul 18, 20232,495.002,495.002,495.002,495.002,476.54-3.74%23
Jul 11, 20232,592.002,592.002,592.002,592.002,572.821.65%276
Jul 7, 20232,549.902,549.902,549.902,549.902,531.033.87%1,963
Jun 29, 20232,455.002,455.002,455.002,455.002,436.84-7.08%627
Apr 24, 20232,642.002,642.002,642.002,642.002,619.835.68%898
Apr 13, 20232,500.002,500.002,500.002,500.002,479.02-8.09%38
Feb 10, 20232,720.002,720.002,720.002,720.002,694.44-5.56%124
Feb 9, 20232,880.002,880.002,880.002,880.002,852.9310.89%298
Jan 26, 20232,597.192,597.192,597.192,597.192,572.786.49%8
Sep 30, 20222,439.002,439.002,439.002,439.002,413.180.21%240
Sep 29, 20222,434.002,434.002,434.002,434.002,408.24-2.64%137
Sep 28, 20222,500.002,500.002,500.002,500.002,473.54-0.49%6
Sep 21, 20222,512.252,512.252,512.252,512.252,485.66-4.11%24
Aug 26, 20222,620.002,620.002,620.002,620.002,592.270.77%120
Aug 3, 20222,600.002,600.002,600.002,600.002,569.5215.10%10
Jul 5, 20222,260.002,260.002,259.002,259.002,232.52-10.36%260