Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
272.25
-1.20 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
275.01
+2.76 (1.01%)
After-hours: Dec 5, 2025, 7:55 PM EST
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.31 | 274.62 | 271.23 | 272.25 | 272.25 | -0.44% | 1,304,335 |
| Dec 4, 2025 | 276.05 | 278.42 | 272.15 | 273.45 | 273.45 | -2.42% | 1,332,452 |
| Dec 3, 2025 | 280.83 | 283.60 | 278.81 | 280.24 | 280.24 | -0.33% | 1,272,452 |
| Dec 2, 2025 | 283.67 | 283.67 | 277.57 | 281.18 | 281.18 | -0.66% | 2,029,488 |
| Dec 1, 2025 | 283.95 | 285.65 | 282.41 | 283.04 | 283.04 | -0.70% | 1,917,546 |
| Nov 28, 2025 | 285.00 | 287.40 | 284.21 | 285.03 | 285.03 | -0.26% | 755,716 |
| Nov 26, 2025 | 284.80 | 287.31 | 283.63 | 285.77 | 285.77 | 0.37% | 1,862,057 |
| Nov 25, 2025 | 275.85 | 285.97 | 274.93 | 284.73 | 284.73 | 3.79% | 2,329,959 |
| Nov 24, 2025 | 274.84 | 276.00 | 271.93 | 274.33 | 274.33 | -0.05% | 2,091,602 |
| Nov 21, 2025 | 266.39 | 277.03 | 264.32 | 274.48 | 274.48 | 3.84% | 2,142,720 |
| Nov 20, 2025 | 268.01 | 269.99 | 263.95 | 264.32 | 264.17 | -1.01% | 1,108,443 |
| Nov 19, 2025 | 268.02 | 269.16 | 265.54 | 267.01 | 266.86 | -0.35% | 1,234,522 |
| Nov 18, 2025 | 264.91 | 270.32 | 264.91 | 267.94 | 267.79 | 0.71% | 1,623,073 |
| Nov 17, 2025 | 270.26 | 270.26 | 264.87 | 266.05 | 265.90 | -1.34% | 1,374,590 |
| Nov 14, 2025 | 268.50 | 270.50 | 265.88 | 269.67 | 269.52 | -0.08% | 1,276,814 |
| Nov 13, 2025 | 274.79 | 277.37 | 269.80 | 269.89 | 269.74 | -1.79% | 1,410,899 |
| Nov 12, 2025 | 273.22 | 277.68 | 272.79 | 274.80 | 274.64 | 0.43% | 1,274,625 |
| Nov 11, 2025 | 273.99 | 275.16 | 272.81 | 273.61 | 273.45 | -0.34% | 1,636,427 |
| Nov 10, 2025 | 274.23 | 277.35 | 272.07 | 274.54 | 274.38 | 0.45% | 1,587,226 |
| Nov 7, 2025 | 266.47 | 273.88 | 265.45 | 273.32 | 273.16 | 3.03% | 1,904,091 |
| Nov 6, 2025 | 264.30 | 268.53 | 263.67 | 265.27 | 265.12 | 0.31% | 1,598,798 |
| Nov 5, 2025 | 259.31 | 265.46 | 257.04 | 264.46 | 264.31 | 2.25% | 1,697,344 |
| Nov 4, 2025 | 257.24 | 260.89 | 256.24 | 258.64 | 258.49 | -0.17% | 1,720,451 |
| Nov 3, 2025 | 255.76 | 259.63 | 253.54 | 259.09 | 258.94 | 0.83% | 1,741,057 |
| Oct 31, 2025 | 259.95 | 260.59 | 254.27 | 256.96 | 256.81 | -1.24% | 1,903,090 |
| Oct 30, 2025 | 260.01 | 263.31 | 258.13 | 260.18 | 260.03 | -0.08% | 1,697,456 |
| Oct 29, 2025 | 260.37 | 263.69 | 257.48 | 260.39 | 260.24 | -0.20% | 2,098,556 |
| Oct 28, 2025 | 265.22 | 266.30 | 260.44 | 260.90 | 260.75 | -2.00% | 1,690,796 |
| Oct 27, 2025 | 268.99 | 271.13 | 265.13 | 266.22 | 266.07 | -0.58% | 1,577,158 |
| Oct 24, 2025 | 269.53 | 270.39 | 266.76 | 267.77 | 267.62 | 0.05% | 1,196,123 |
| Oct 23, 2025 | 274.12 | 275.86 | 266.59 | 267.63 | 267.48 | -2.70% | 2,173,825 |
| Oct 22, 2025 | 274.00 | 279.60 | 272.12 | 275.06 | 274.90 | 3.42% | 3,310,234 |
| Oct 21, 2025 | 260.00 | 267.25 | 259.46 | 265.96 | 265.81 | 1.88% | 2,082,501 |
| Oct 20, 2025 | 260.53 | 263.99 | 260.14 | 261.04 | 260.89 | 0.30% | 1,762,672 |
| Oct 17, 2025 | 257.43 | 261.94 | 257.43 | 260.27 | 260.12 | 1.09% | 1,519,399 |
| Oct 16, 2025 | 265.52 | 266.31 | 256.70 | 257.47 | 257.32 | -2.88% | 2,501,991 |
| Oct 15, 2025 | 268.40 | 270.63 | 263.24 | 265.11 | 264.96 | -1.23% | 1,416,470 |
| Oct 14, 2025 | 261.54 | 268.65 | 261.39 | 268.40 | 268.25 | 1.91% | 1,040,265 |
| Oct 13, 2025 | 260.54 | 265.51 | 259.80 | 263.36 | 263.21 | 1.48% | 1,342,317 |
| Oct 10, 2025 | 260.87 | 264.14 | 257.62 | 259.53 | 259.38 | -0.22% | 1,857,701 |
| Oct 9, 2025 | 261.06 | 264.15 | 260.03 | 260.10 | 259.95 | 0.02% | 1,643,998 |
| Oct 8, 2025 | 258.56 | 262.24 | 256.18 | 260.06 | 259.91 | 0.55% | 1,468,413 |
| Oct 7, 2025 | 260.59 | 261.20 | 256.39 | 258.64 | 258.49 | -0.59% | 2,114,623 |
| Oct 6, 2025 | 258.23 | 261.92 | 257.48 | 260.18 | 260.03 | 0.68% | 2,937,844 |
| Oct 3, 2025 | 258.90 | 259.49 | 256.89 | 258.43 | 258.28 | -0.19% | 1,677,453 |
| Oct 2, 2025 | 256.64 | 259.53 | 255.40 | 258.91 | 258.76 | 0.84% | 1,856,257 |
| Oct 1, 2025 | 257.81 | 259.41 | 255.05 | 256.75 | 256.60 | -1.04% | 2,225,337 |
| Sep 30, 2025 | 260.89 | 263.00 | 257.89 | 259.44 | 259.29 | -1.08% | 2,525,530 |
| Sep 29, 2025 | 263.03 | 264.34 | 260.96 | 262.28 | 262.13 | 0.20% | 1,506,517 |
| Sep 26, 2025 | 263.03 | 264.74 | 261.34 | 261.75 | 261.60 | 0.18% | 1,895,074 |
| Sep 25, 2025 | 262.76 | 262.76 | 260.24 | 261.28 | 261.13 | -0.72% | 2,826,082 |
| Sep 24, 2025 | 264.02 | 266.10 | 260.05 | 263.17 | 263.02 | -0.20% | 2,465,845 |
| Sep 23, 2025 | 267.27 | 268.72 | 263.63 | 263.70 | 263.55 | -1.08% | 1,233,640 |
| Sep 22, 2025 | 266.20 | 267.97 | 265.30 | 266.58 | 266.43 | -0.76% | 1,245,904 |
| Sep 19, 2025 | 267.81 | 269.57 | 266.00 | 268.61 | 268.46 | 0.87% | 3,686,524 |
| Sep 18, 2025 | 266.78 | 268.85 | 265.59 | 266.30 | 266.15 | -0.04% | 1,683,366 |
| Sep 17, 2025 | 274.43 | 274.43 | 263.90 | 266.41 | 266.26 | -2.73% | 2,551,530 |
| Sep 16, 2025 | 271.74 | 274.25 | 270.55 | 273.88 | 273.72 | 0.97% | 1,126,694 |
| Sep 15, 2025 | 274.81 | 275.18 | 271.18 | 271.25 | 271.10 | -1.27% | 1,442,799 |
| Sep 12, 2025 | 277.83 | 277.89 | 274.69 | 274.73 | 274.57 | -1.25% | 703,554 |
| Sep 11, 2025 | 273.49 | 278.78 | 272.54 | 278.22 | 278.06 | 1.87% | 958,683 |
| Sep 10, 2025 | 274.31 | 275.68 | 271.61 | 273.10 | 272.95 | -0.68% | 1,131,845 |
| Sep 9, 2025 | 277.08 | 277.41 | 274.71 | 274.97 | 274.81 | -1.02% | 863,175 |
| Sep 8, 2025 | 272.45 | 277.90 | 271.87 | 277.80 | 277.64 | 2.02% | 1,544,745 |
| Sep 5, 2025 | 278.20 | 279.81 | 270.23 | 272.30 | 272.15 | -2.07% | 1,578,860 |
| Sep 4, 2025 | 275.74 | 279.26 | 274.68 | 278.06 | 277.90 | 1.11% | 2,003,643 |
| Sep 3, 2025 | 275.78 | 279.73 | 274.63 | 275.00 | 274.84 | -0.37% | 1,244,749 |
| Sep 2, 2025 | 273.10 | 276.26 | 271.06 | 276.01 | 275.85 | -0.02% | 1,856,226 |
| Aug 29, 2025 | 274.40 | 277.59 | 273.04 | 276.06 | 275.90 | -0.09% | 1,108,681 |
| Aug 28, 2025 | 277.62 | 277.66 | 275.82 | 276.30 | 275.99 | -0.04% | 1,728,906 |
| Aug 27, 2025 | 275.12 | 277.62 | 274.55 | 276.40 | 276.09 | 0.38% | 1,294,909 |
| Aug 26, 2025 | 274.36 | 276.96 | 273.50 | 275.34 | 275.03 | 0.46% | 1,366,042 |
| Aug 25, 2025 | 277.55 | 278.01 | 272.94 | 274.07 | 273.77 | -1.24% | 1,242,222 |
| Aug 22, 2025 | 271.01 | 278.64 | 270.05 | 277.50 | 277.19 | 3.09% | 1,578,623 |
| Aug 21, 2025 | 268.66 | 270.79 | 267.64 | 269.19 | 268.89 | -0.26% | 1,259,774 |
| Aug 20, 2025 | 269.85 | 272.33 | 268.86 | 269.90 | 269.60 | -0.67% | 1,303,811 |
| Aug 19, 2025 | 268.53 | 273.82 | 268.33 | 271.73 | 271.43 | 0.96% | 1,604,258 |
| Aug 18, 2025 | 267.36 | 270.77 | 266.43 | 269.15 | 268.85 | 0.53% | 1,586,814 |
| Aug 15, 2025 | 271.12 | 271.12 | 267.59 | 267.73 | 267.43 | -0.97% | 1,699,134 |
| Aug 14, 2025 | 271.36 | 271.63 | 269.42 | 270.34 | 270.04 | -0.92% | 1,065,166 |
| Aug 13, 2025 | 268.45 | 273.47 | 267.57 | 272.85 | 272.55 | 1.52% | 1,763,069 |
| Aug 12, 2025 | 262.66 | 269.02 | 262.33 | 268.77 | 268.47 | 2.96% | 1,408,405 |
| Aug 11, 2025 | 260.90 | 263.45 | 260.01 | 261.05 | 260.76 | -0.48% | 1,523,273 |
| Aug 8, 2025 | 261.21 | 265.22 | 258.57 | 262.30 | 262.01 | 0.53% | 1,957,946 |
| Aug 7, 2025 | 264.42 | 265.03 | 259.19 | 260.92 | 260.63 | -0.01% | 1,277,795 |
| Aug 6, 2025 | 259.73 | 262.00 | 258.10 | 260.95 | 260.66 | 0.31% | 1,200,503 |
| Aug 5, 2025 | 261.62 | 262.40 | 257.50 | 260.15 | 259.86 | -0.87% | 1,370,576 |
| Aug 4, 2025 | 261.49 | 262.77 | 260.29 | 262.42 | 262.13 | 0.61% | 1,129,189 |
| Aug 1, 2025 | 264.70 | 264.70 | 257.61 | 260.84 | 260.55 | -2.70% | 1,965,471 |
| Jul 31, 2025 | 273.06 | 274.25 | 267.35 | 268.08 | 267.78 | -1.91% | 2,313,800 |
| Jul 30, 2025 | 273.64 | 275.98 | 272.11 | 273.29 | 272.99 | 0.08% | 1,558,860 |
| Jul 29, 2025 | 271.52 | 273.15 | 269.83 | 273.06 | 272.76 | 0.92% | 1,810,763 |
| Jul 28, 2025 | 273.16 | 273.90 | 270.05 | 270.57 | 270.27 | -1.13% | 1,753,804 |
| Jul 25, 2025 | 269.19 | 274.36 | 267.71 | 273.65 | 273.35 | 2.27% | 1,735,698 |
| Jul 24, 2025 | 266.43 | 271.31 | 266.31 | 267.57 | 267.27 | 0.27% | 2,397,759 |
| Jul 23, 2025 | 264.90 | 271.52 | 264.00 | 266.85 | 266.55 | -2.55% | 3,727,245 |
| Jul 22, 2025 | 272.51 | 275.27 | 270.72 | 273.84 | 273.54 | 1.10% | 2,929,961 |
| Jul 21, 2025 | 273.85 | 274.51 | 270.85 | 270.85 | 270.55 | -0.67% | 2,139,940 |
| Jul 18, 2025 | 273.39 | 273.86 | 271.12 | 272.68 | 272.38 | 0.17% | 2,352,514 |
| Jul 17, 2025 | 273.27 | 274.48 | 270.04 | 272.21 | 271.91 | -0.46% | 1,503,860 |