Hilton Worldwide Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	60.32	60.32	60.32	60.32	60.32	-	1
Oct 27, 2025	60.32	60.32	60.32	60.32	60.32	3.08%	29,000
Oct 9, 2025	58.43	58.52	58.43	58.52	58.52	2.99%	58
Oct 1, 2025	56.82	56.82	56.82	56.82	56.82	-8.13%	2
Sep 12, 2025	61.85	61.85	61.85	61.85	61.85	-0.69%	2
Sep 9, 2025	62.28	62.28	62.28	62.28	62.28	-	1
Sep 8, 2025	62.28	62.28	62.28	62.28	62.28	2.47%	251
Aug 26, 2025	60.78	60.78	60.78	60.78	60.76	-2.02%	1
Aug 25, 2025	62.03	62.03	62.03	62.03	62.01	0.78%	1
Aug 21, 2025	61.55	61.55	61.55	61.55	61.53	0.10%	400
Aug 20, 2025	61.40	61.49	61.36	61.49	61.47	-1.11%	130
Aug 19, 2025	62.00	62.30	62.00	62.18	62.16	1.60%	60
Aug 18, 2025	60.25	61.20	60.25	61.20	61.18	2.93%	60
Aug 11, 2025	59.46	59.46	59.46	59.46	59.44	-	11
Aug 6, 2025	59.46	59.46	59.46	59.46	59.44	-0.90%	51
Aug 5, 2025	60.00	60.00	60.00	60.00	59.98	-5.18%	200
Jul 25, 2025	62.78	63.28	62.78	63.28	63.26	2.48%	122
Jul 24, 2025	60.14	61.90	60.14	61.75	61.73	0.70%	324
Jul 23, 2025	61.32	61.32	61.32	61.32	61.30	-3.95%	48
Jul 22, 2025	63.78	63.84	63.78	63.84	63.82	0.57%	250
Jul 21, 2025	63.48	63.48	63.48	63.48	63.46	-0.36%	1
Jul 15, 2025	63.72	63.72	63.71	63.71	63.69	4.02%	2,855
Jul 7, 2025	61.43	61.46	61.25	61.25	61.23	1.16%	30,002
Jun 30, 2025	60.61	60.61	60.55	60.55	60.53	0.88%	7
Jun 27, 2025	60.02	60.02	60.02	60.02	60.00	6.10%	4
Jun 16, 2025	56.49	56.57	56.49	56.57	56.55	-3.79%	3
Jun 10, 2025	58.80	58.80	58.80	58.80	58.78	-1.21%	5
Jun 3, 2025	59.52	59.52	59.52	59.52	59.50	0.51%	1