Skip to main content
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
332.86
-7.69 (-2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
332.79
-0.07 (-0.02%)
After-hours: Jun 26, 2026, 7:33 PM EDT

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026341.29342.36331.12332.86332.86-2.26%13,157,327
Jun 25, 2026342.22348.23339.88340.55340.55-0.84%3,100,305
Jun 24, 2026343.81350.37342.67343.42343.42-0.12%2,867,407
Jun 23, 2026341.55346.85339.01343.83343.830.26%2,192,612
Jun 22, 2026347.00348.96341.72342.93342.93-1.69%1,699,989
Jun 18, 2026350.17356.15346.97348.84348.84-0.13%2,968,545
Jun 17, 2026348.49358.00348.11349.30349.30-0.26%1,681,644
Jun 16, 2026346.00352.08342.32350.22350.220.90%1,471,527
Jun 15, 2026350.00351.70345.22347.11347.110.34%1,104,526
Jun 12, 2026346.04349.03344.26345.95345.951.20%1,338,690
Jun 11, 2026341.10343.58336.02341.86341.861.08%1,399,435
Jun 10, 2026342.56345.38328.30338.22338.22-1.27%1,375,646
Jun 9, 2026343.64347.27339.21342.57342.570.57%1,313,327
Jun 8, 2026340.94344.53338.40340.63340.63-0.72%1,273,688
Jun 5, 2026338.99346.85338.99343.10343.101.46%1,273,197
Jun 4, 2026335.16339.78334.35338.15338.152.05%1,768,735
Jun 3, 2026331.20335.37330.81331.37331.37-0.44%1,243,289
Jun 2, 2026331.57333.43329.99332.85332.850.06%1,205,714
Jun 1, 2026323.46333.68323.24332.65332.651.52%1,821,160
May 29, 2026337.26337.81327.55327.66327.66-2.93%2,628,708
May 28, 2026335.25338.28333.74337.55337.550.25%1,774,191
May 27, 2026328.11337.64325.53336.72336.723.99%2,364,697
May 26, 2026322.03324.84321.71323.81323.810.85%1,195,321
May 22, 2026325.85325.85318.41321.08321.08-0.47%1,016,669
May 21, 2026320.59323.91316.49322.76322.61-0.34%981,398
May 20, 2026317.17325.09314.55323.87323.722.69%1,292,160
May 19, 2026317.57318.17313.00315.39315.24-0.86%973,662
May 18, 2026314.99322.88314.98318.14317.990.62%1,194,127
May 15, 2026314.91318.73314.80316.17316.02-0.11%1,952,516
May 14, 2026314.38318.49314.38316.52316.371.64%1,185,747
May 13, 2026312.88315.39308.76311.41311.27-0.69%1,844,593
May 12, 2026316.71319.15313.15313.57313.42-0.62%1,274,063
May 11, 2026314.58317.01312.54315.53315.38-0.39%1,632,312
May 8, 2026321.71323.45316.38316.78316.63-1.10%1,450,107
May 7, 2026321.08324.00319.14320.30320.15-0.38%1,433,280
May 6, 2026317.96322.92315.11321.51321.362.79%1,799,118
May 5, 2026311.39315.21310.86312.77312.620.45%1,712,924
May 4, 2026314.75315.65308.06311.38311.24-2.27%1,429,991
May 1, 2026325.74327.71316.71318.61318.46-1.68%1,732,877
Apr 30, 2026317.69325.70316.77324.07323.923.04%2,143,248
Apr 29, 2026321.55323.36311.33314.50314.35-2.74%3,313,500
Apr 28, 2026323.42336.80323.05323.36323.21-2.73%2,850,066
Apr 27, 2026334.44337.44329.64332.45332.30-0.95%2,203,709
Apr 24, 2026335.20338.07332.37335.63335.470.40%1,510,198
Apr 23, 2026332.53337.62330.33334.28334.120.18%1,152,455
Apr 22, 2026342.53342.53333.47333.67333.51-1.92%1,542,549
Apr 21, 2026342.06343.98339.38340.21340.05-0.78%1,414,523
Apr 20, 2026339.86343.75339.86342.89342.730.55%1,042,058
Apr 17, 2026334.70344.75334.51341.03340.873.22%1,874,722
Apr 16, 2026330.85332.41328.37330.38330.230.45%1,126,987
Apr 15, 2026330.71331.67325.80328.91328.76-0.75%1,197,209
Apr 14, 2026327.27331.53325.81331.38331.231.26%1,746,440
Apr 13, 2026323.43327.35320.20327.26327.111.18%1,367,464
Apr 10, 2026322.99324.22320.88323.43323.280.29%1,270,440
Apr 9, 2026315.95323.70315.20322.51322.361.67%1,630,187
Apr 8, 2026314.13319.30314.13317.20317.054.98%1,942,306
Apr 7, 2026306.58307.72299.06302.16302.02-1.54%1,500,100
Apr 6, 2026302.85307.50302.36306.88306.740.63%1,122,782
Apr 2, 2026303.27309.00300.62304.95304.81-1.07%1,429,833
Apr 1, 2026304.35309.05300.81308.26308.121.37%1,531,589
Mar 31, 2026299.18305.28296.90304.08303.942.77%1,532,938
Mar 30, 2026296.87299.29295.04295.87295.730.62%1,492,020
Mar 27, 2026300.27300.68292.37294.04293.90-2.54%1,524,001
Mar 26, 2026301.81304.70300.35301.70301.56-0.48%1,287,193
Mar 25, 2026302.53304.85300.48303.16303.021.08%1,447,974
Mar 24, 2026298.93300.89296.64299.91299.77-0.25%1,470,243
Mar 23, 2026298.10305.40298.10300.67300.532.77%1,913,067
Mar 20, 2026296.95299.06290.67292.58292.44-1.76%3,093,932
Mar 19, 2026294.26298.75292.76297.83297.691.11%1,687,874
Mar 18, 2026299.00301.62294.32294.56294.42-2.24%1,917,726
Mar 17, 2026299.78305.16298.51301.31301.171.79%1,872,945
Mar 16, 2026295.72298.83294.00296.00295.861.53%1,216,288
Mar 13, 2026295.64299.79290.94291.55291.41-0.92%1,530,945
Mar 12, 2026292.42296.34289.52294.26294.12-0.87%2,117,985
Mar 11, 2026298.02298.39292.59296.85296.71-0.51%1,716,777
Mar 10, 2026302.30303.14297.84298.37298.23-1.68%1,958,485
Mar 9, 2026294.08304.45290.00303.46303.321.61%3,226,930
Mar 6, 2026303.35303.35291.04298.64298.50-2.84%2,381,320
Mar 5, 2026302.02308.06297.62307.36307.220.80%2,746,079
Mar 4, 2026307.95309.50304.56304.91304.77-0.34%1,886,015
Mar 3, 2026298.00307.66295.88305.94305.800.37%1,915,378
Mar 2, 2026301.15308.80298.18304.80304.66-2.24%2,511,079
Feb 27, 2026314.03314.03307.69311.78311.64-1.86%2,140,092
Feb 26, 2026315.32319.61314.56317.83317.531.43%1,160,817
Feb 25, 2026313.72314.93310.01313.35313.060.18%1,437,792
Feb 24, 2026309.75314.55309.67312.78312.490.31%1,419,881
Feb 23, 2026315.12315.12304.13311.80311.51-1.32%1,807,401
Feb 20, 2026311.12315.97310.35315.96315.661.03%1,315,429
Feb 19, 2026315.36316.66309.75312.73312.44-1.00%2,015,032
Feb 18, 2026316.24319.69313.78315.88315.58-0.61%1,929,871
Feb 17, 2026316.70320.98315.85317.82317.521.02%2,235,889
Feb 13, 2026324.32324.97313.60314.62314.33-2.34%2,403,560
Feb 12, 2026325.51333.86320.35322.17321.87-0.91%2,867,988
Feb 11, 2026321.76330.98320.95325.13324.830.44%3,828,461
Feb 10, 2026318.05325.08316.95323.70323.403.08%3,133,083
Feb 9, 2026312.88314.69311.25314.03313.74-0.11%2,086,385
Feb 6, 2026309.06314.96307.68314.38314.091.83%1,718,562
Feb 5, 2026308.00310.08305.02308.72308.43-0.03%1,521,576
Feb 4, 2026305.64310.40305.21308.81308.521.38%2,249,720
Feb 3, 2026303.31306.03300.98304.60304.310.55%2,784,252