Skip to main content
logo
Hilton Worldwide Holdings Inc. (BMV:HLT)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,024.26
0.00 (0.00%)
At close: Feb 27, 2026

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20255,024.265,024.265,024.265,024.265,018.93-1.04%37
Sep 11, 20255,077.005,077.005,077.005,077.005,071.612.57%38
Aug 1, 20254,950.004,950.004,950.004,950.004,941.955.23%10
Jun 20, 20254,704.004,704.004,704.004,704.004,696.3512.00%11
Apr 11, 20254,254.004,254.004,200.004,200.004,190.27-10.14%228
Mar 19, 20254,673.754,678.754,673.754,674.164,663.34-7.99%1,210
Feb 4, 20255,080.005,080.005,080.005,080.005,065.18-7
Jan 22, 20255,000.005,080.005,000.005,080.005,065.181.62%306
Dec 4, 20244,999.004,999.004,999.004,999.004,984.42-2.74%17
Nov 29, 20245,140.005,140.005,140.005,140.005,125.010.16%78
Nov 22, 20245,131.665,131.665,131.665,131.665,116.6928.94%9
Jul 16, 20243,980.003,980.003,980.003,980.003,962.431.84%207
Jul 12, 20243,908.003,908.003,908.003,908.003,890.740.46%206
Jul 5, 20243,890.003,890.003,890.003,890.003,872.820.78%13
Jun 25, 20243,860.003,860.003,860.003,860.003,842.95-0.16%5
Jun 12, 20243,866.003,866.003,866.003,866.003,848.9313.91%10
May 22, 20243,394.003,394.003,394.003,394.003,379.01-0.32%231
May 15, 20243,405.003,405.003,405.003,405.003,387.471.89%29
May 9, 20243,342.003,342.003,342.003,342.003,324.80-3.79%6
Apr 5, 20243,473.753,473.753,473.753,473.753,455.87-1.43%41
Mar 27, 20243,524.303,524.303,524.303,524.303,506.166.67%50
Jan 29, 20243,304.003,304.003,304.003,304.003,284.458.15%52
Dec 20, 20233,055.003,055.003,055.003,055.003,036.9217.76%670
Sep 7, 20232,594.302,594.302,594.302,594.302,576.361.06%1,963
Sep 5, 20232,567.002,567.002,567.002,567.002,549.250.20%185
Sep 1, 20232,562.002,562.002,562.002,562.002,544.282.28%118
Aug 29, 20232,500.002,505.002,500.002,505.002,487.680.60%246
Aug 24, 20232,495.002,495.002,490.002,490.002,472.78-1.11%153
Aug 23, 20232,518.002,518.002,518.002,518.002,498.08-4.91%83
Aug 14, 20232,648.002,648.002,648.002,648.002,627.061.07%126
Aug 11, 20232,620.002,620.002,620.002,620.002,599.28-0.57%49
Aug 10, 20232,635.002,635.002,635.002,635.002,614.164.85%51
Jul 20, 20232,513.002,513.002,513.002,513.002,493.120.72%94
Jul 18, 20232,495.002,495.002,495.002,495.002,475.27-3.74%23
Jul 11, 20232,592.002,592.002,592.002,592.002,571.501.65%276
Jul 7, 20232,549.902,549.902,549.902,549.902,529.733.87%1,963
Jun 29, 20232,455.002,455.002,455.002,455.002,435.58-7.08%627
Apr 24, 20232,642.002,642.002,642.002,642.002,618.485.68%898
Apr 13, 20232,500.002,500.002,500.002,500.002,477.75-8.09%38
Feb 10, 20232,720.002,720.002,720.002,720.002,693.05-5.56%124
Feb 9, 20232,880.002,880.002,880.002,880.002,851.4710.89%298
Jan 26, 20232,597.192,597.192,597.192,597.192,571.466.49%8
Sep 30, 20222,439.002,439.002,439.002,439.002,411.940.21%240
Sep 29, 20222,434.002,434.002,434.002,434.002,407.00-2.64%137
Sep 28, 20222,500.002,500.002,500.002,500.002,472.27-0.49%6
Sep 21, 20222,512.252,512.252,512.252,512.252,484.38-4.11%24
Aug 26, 20222,620.002,620.002,620.002,620.002,590.930.77%120
Aug 3, 20222,600.002,600.002,600.002,600.002,568.2015.10%10
Jul 5, 20222,260.002,260.002,259.002,259.002,231.37-10.36%260