Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
297.86
-0.78 (-0.26%)
Mar 9, 2026, 2:05 PM EDT - Market open
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 294.08 | 299.21 | 290.00 | 298.56 | - | -0.03% | 1,259,921 |
| Mar 6, 2026 | 303.35 | 303.35 | 291.04 | 298.64 | 298.64 | -2.84% | 2,327,169 |
| Mar 5, 2026 | 302.02 | 308.06 | 297.62 | 307.36 | 307.36 | 0.80% | 2,547,299 |
| Mar 4, 2026 | 307.95 | 309.50 | 304.56 | 304.91 | 304.91 | -0.34% | 1,694,500 |
| Mar 3, 2026 | 298.00 | 307.66 | 295.88 | 305.94 | 305.94 | 0.37% | 1,843,707 |
| Mar 2, 2026 | 301.15 | 308.80 | 298.18 | 304.80 | 304.80 | -2.24% | 2,510,009 |
| Feb 27, 2026 | 314.03 | 314.03 | 307.69 | 311.78 | 311.78 | -1.90% | 2,071,267 |
| Feb 26, 2026 | 315.32 | 319.61 | 314.56 | 317.83 | 317.68 | 1.43% | 1,119,645 |
| Feb 25, 2026 | 313.72 | 314.93 | 310.01 | 313.35 | 313.20 | 0.18% | 1,437,792 |
| Feb 24, 2026 | 309.75 | 314.55 | 309.67 | 312.78 | 312.63 | 0.31% | 1,419,881 |
| Feb 23, 2026 | 315.12 | 315.12 | 304.13 | 311.80 | 311.65 | -1.32% | 1,807,401 |
| Feb 20, 2026 | 311.12 | 315.97 | 310.35 | 315.96 | 315.81 | 1.03% | 1,315,429 |
| Feb 19, 2026 | 315.36 | 316.66 | 309.75 | 312.73 | 312.58 | -1.00% | 2,015,032 |
| Feb 18, 2026 | 316.24 | 319.69 | 313.78 | 315.88 | 315.73 | -0.61% | 1,929,871 |
| Feb 17, 2026 | 316.70 | 320.98 | 315.85 | 317.82 | 317.67 | 1.02% | 2,235,889 |
| Feb 13, 2026 | 324.32 | 324.97 | 313.60 | 314.62 | 314.47 | -2.34% | 2,403,560 |
| Feb 12, 2026 | 325.51 | 333.86 | 320.35 | 322.17 | 322.02 | -0.91% | 2,867,988 |
| Feb 11, 2026 | 321.76 | 330.98 | 320.95 | 325.13 | 324.98 | 0.44% | 3,828,461 |
| Feb 10, 2026 | 318.05 | 325.08 | 316.95 | 323.70 | 323.55 | 3.08% | 3,133,083 |
| Feb 9, 2026 | 312.88 | 314.69 | 311.25 | 314.03 | 313.88 | -0.11% | 2,086,385 |
| Feb 6, 2026 | 309.06 | 314.96 | 307.68 | 314.38 | 314.23 | 1.83% | 1,718,562 |
| Feb 5, 2026 | 308.00 | 310.08 | 305.02 | 308.72 | 308.57 | -0.03% | 1,521,576 |
| Feb 4, 2026 | 305.64 | 310.40 | 305.21 | 308.81 | 308.66 | 1.38% | 2,249,720 |
| Feb 3, 2026 | 303.31 | 306.03 | 300.98 | 304.60 | 304.46 | 0.55% | 2,784,252 |
| Feb 2, 2026 | 299.92 | 303.57 | 298.51 | 302.93 | 302.79 | 1.48% | 2,862,950 |
| Jan 30, 2026 | 299.30 | 300.05 | 295.11 | 298.51 | 298.37 | -0.26% | 1,945,842 |
| Jan 29, 2026 | 298.82 | 301.82 | 297.53 | 299.28 | 299.14 | 1.00% | 2,848,251 |
| Jan 28, 2026 | 294.99 | 298.97 | 294.68 | 296.31 | 296.17 | 0.05% | 1,274,901 |
| Jan 27, 2026 | 297.88 | 298.67 | 293.40 | 296.17 | 296.03 | -0.32% | 1,370,284 |
| Jan 26, 2026 | 298.73 | 300.32 | 293.35 | 297.12 | 296.98 | -0.33% | 1,775,618 |
| Jan 23, 2026 | 295.87 | 298.27 | 294.14 | 298.11 | 297.97 | 0.74% | 3,033,955 |
| Jan 22, 2026 | 297.49 | 301.09 | 295.12 | 295.92 | 295.78 | -0.18% | 1,625,465 |
| Jan 21, 2026 | 292.08 | 297.60 | 291.05 | 296.46 | 296.32 | 2.23% | 1,679,807 |
| Jan 20, 2026 | 298.18 | 299.33 | 287.69 | 289.98 | 289.84 | -3.61% | 2,269,228 |
| Jan 16, 2026 | 301.00 | 301.96 | 298.53 | 300.85 | 300.71 | -0.33% | 1,680,373 |
| Jan 15, 2026 | 302.75 | 306.28 | 300.48 | 301.86 | 301.72 | 0.58% | 2,218,586 |
| Jan 14, 2026 | 299.84 | 301.05 | 295.02 | 300.13 | 299.99 | -0.16% | 1,527,896 |
| Jan 13, 2026 | 300.45 | 301.22 | 298.12 | 300.62 | 300.48 | 0.07% | 1,398,848 |
| Jan 12, 2026 | 298.08 | 300.95 | 296.48 | 300.40 | 300.26 | 0.01% | 1,622,839 |
| Jan 9, 2026 | 300.00 | 303.40 | 299.17 | 300.36 | 300.22 | 0.68% | 2,016,924 |
| Jan 8, 2026 | 292.93 | 298.86 | 292.50 | 298.33 | 298.19 | 1.65% | 1,593,422 |
| Jan 7, 2026 | 291.99 | 296.52 | 291.00 | 293.50 | 293.36 | 0.08% | 1,694,489 |
| Jan 6, 2026 | 286.03 | 293.88 | 285.11 | 293.28 | 293.14 | 2.63% | 1,808,228 |
| Jan 5, 2026 | 291.23 | 292.63 | 285.61 | 285.77 | 285.64 | -2.46% | 2,595,756 |
| Jan 2, 2026 | 286.87 | 293.74 | 286.71 | 292.98 | 292.84 | 1.99% | 1,831,954 |
| Dec 31, 2025 | 289.77 | 290.39 | 287.15 | 287.25 | 287.11 | -1.09% | 1,254,128 |
| Dec 30, 2025 | 291.40 | 292.30 | 289.95 | 290.43 | 290.29 | -0.66% | 1,201,852 |
| Dec 29, 2025 | 292.52 | 292.64 | 290.52 | 292.36 | 292.22 | -0.38% | 982,531 |
| Dec 26, 2025 | 292.81 | 294.69 | 292.51 | 293.48 | 293.34 | 0.06% | 601,714 |
| Dec 24, 2025 | 291.28 | 293.59 | 290.51 | 293.30 | 293.16 | 0.66% | 485,843 |
| Dec 23, 2025 | 292.22 | 293.84 | 290.98 | 291.38 | 291.24 | -0.40% | 1,084,848 |
| Dec 22, 2025 | 292.67 | 294.53 | 291.56 | 292.55 | 292.41 | 0.10% | 1,103,654 |
| Dec 19, 2025 | 288.49 | 293.63 | 287.62 | 292.25 | 292.11 | 1.59% | 3,236,954 |
| Dec 18, 2025 | 292.86 | 294.92 | 285.80 | 287.67 | 287.53 | -1.82% | 2,172,987 |
| Dec 17, 2025 | 285.80 | 294.70 | 285.06 | 293.00 | 292.86 | 2.51% | 3,696,141 |
| Dec 16, 2025 | 285.85 | 287.04 | 283.25 | 285.83 | 285.70 | -0.01% | 1,893,759 |
| Dec 15, 2025 | 284.63 | 287.36 | 282.97 | 285.85 | 285.72 | 2.00% | 1,998,380 |
| Dec 12, 2025 | 280.07 | 282.56 | 279.50 | 280.24 | 280.11 | 0.74% | 1,235,334 |
| Dec 11, 2025 | 272.16 | 279.43 | 269.99 | 278.18 | 278.05 | 2.56% | 1,562,995 |
| Dec 10, 2025 | 270.44 | 271.43 | 267.19 | 271.23 | 271.10 | 0.74% | 1,573,997 |
| Dec 9, 2025 | 269.36 | 271.60 | 268.94 | 269.25 | 269.12 | -0.21% | 1,346,038 |
| Dec 8, 2025 | 271.46 | 273.04 | 268.55 | 269.82 | 269.69 | -0.89% | 1,137,102 |
| Dec 5, 2025 | 273.31 | 274.62 | 271.23 | 272.25 | 272.12 | -0.44% | 1,314,553 |
| Dec 4, 2025 | 276.05 | 278.42 | 272.15 | 273.45 | 273.32 | -2.42% | 1,529,862 |
| Dec 3, 2025 | 280.83 | 283.60 | 278.81 | 280.24 | 280.11 | -0.33% | 1,279,124 |
| Dec 2, 2025 | 283.67 | 283.67 | 277.57 | 281.18 | 281.05 | -0.66% | 2,039,077 |
| Dec 1, 2025 | 283.95 | 285.65 | 282.41 | 283.04 | 282.91 | -0.70% | 1,917,555 |
| Nov 28, 2025 | 285.00 | 287.40 | 284.21 | 285.03 | 284.90 | -0.26% | 756,133 |
| Nov 26, 2025 | 284.80 | 287.31 | 283.63 | 285.77 | 285.64 | 0.37% | 1,870,968 |
| Nov 25, 2025 | 275.85 | 285.97 | 274.93 | 284.73 | 284.60 | 3.79% | 2,364,106 |
| Nov 24, 2025 | 274.84 | 276.00 | 271.93 | 274.33 | 274.20 | -0.05% | 2,097,336 |
| Nov 21, 2025 | 266.39 | 277.03 | 264.32 | 274.48 | 274.35 | 3.84% | 2,148,452 |
| Nov 20, 2025 | 268.01 | 269.99 | 263.95 | 264.32 | 264.05 | -1.01% | 1,108,443 |
| Nov 19, 2025 | 268.02 | 269.16 | 265.54 | 267.01 | 266.73 | -0.35% | 1,234,522 |
| Nov 18, 2025 | 264.91 | 270.32 | 264.91 | 267.94 | 267.66 | 0.71% | 1,623,073 |
| Nov 17, 2025 | 270.26 | 270.26 | 264.87 | 266.05 | 265.77 | -1.34% | 1,374,590 |
| Nov 14, 2025 | 268.50 | 270.50 | 265.88 | 269.67 | 269.39 | -0.08% | 1,276,814 |
| Nov 13, 2025 | 274.79 | 277.37 | 269.80 | 269.89 | 269.61 | -1.79% | 1,410,899 |
| Nov 12, 2025 | 273.22 | 277.68 | 272.79 | 274.80 | 274.51 | 0.43% | 1,274,625 |
| Nov 11, 2025 | 273.99 | 275.16 | 272.81 | 273.61 | 273.33 | -0.34% | 1,636,427 |
| Nov 10, 2025 | 274.23 | 277.35 | 272.07 | 274.54 | 274.25 | 0.45% | 1,587,226 |
| Nov 7, 2025 | 266.47 | 273.88 | 265.45 | 273.32 | 273.04 | 3.03% | 1,904,091 |
| Nov 6, 2025 | 264.30 | 268.53 | 263.67 | 265.27 | 264.99 | 0.31% | 1,598,798 |
| Nov 5, 2025 | 259.31 | 265.46 | 257.04 | 264.46 | 264.19 | 2.25% | 1,697,344 |
| Nov 4, 2025 | 257.24 | 260.89 | 256.24 | 258.64 | 258.37 | -0.17% | 1,720,451 |
| Nov 3, 2025 | 255.76 | 259.63 | 253.54 | 259.09 | 258.82 | 0.83% | 1,741,057 |
| Oct 31, 2025 | 259.95 | 260.59 | 254.27 | 256.96 | 256.69 | -1.24% | 1,903,090 |
| Oct 30, 2025 | 260.01 | 263.31 | 258.13 | 260.18 | 259.91 | -0.08% | 1,697,456 |
| Oct 29, 2025 | 260.37 | 263.69 | 257.48 | 260.39 | 260.12 | -0.20% | 2,098,556 |
| Oct 28, 2025 | 265.22 | 266.30 | 260.44 | 260.90 | 260.63 | -2.00% | 1,690,796 |
| Oct 27, 2025 | 268.99 | 271.13 | 265.13 | 266.22 | 265.94 | -0.58% | 1,577,158 |
| Oct 24, 2025 | 269.53 | 270.39 | 266.76 | 267.77 | 267.49 | 0.05% | 1,196,123 |
| Oct 23, 2025 | 274.12 | 275.86 | 266.59 | 267.63 | 267.35 | -2.70% | 2,173,825 |
| Oct 22, 2025 | 274.00 | 279.60 | 272.12 | 275.06 | 274.77 | 3.42% | 3,310,234 |
| Oct 21, 2025 | 260.00 | 267.25 | 259.46 | 265.96 | 265.68 | 1.88% | 2,082,501 |
| Oct 20, 2025 | 260.53 | 263.99 | 260.14 | 261.04 | 260.77 | 0.30% | 1,762,672 |
| Oct 17, 2025 | 257.43 | 261.94 | 257.43 | 260.27 | 260.00 | 1.09% | 1,519,399 |
| Oct 16, 2025 | 265.52 | 266.31 | 256.70 | 257.47 | 257.20 | -2.88% | 2,501,991 |
| Oct 15, 2025 | 268.40 | 270.63 | 263.24 | 265.11 | 264.83 | -1.23% | 1,416,470 |
| Oct 14, 2025 | 261.54 | 268.65 | 261.39 | 268.40 | 268.12 | 1.91% | 1,040,265 |