Skip to main content
logo
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
298.08
+3.52 (1.20%)
Mar 19, 2026, 3:58 PM EDT - Market open

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026294.26298.51292.76296.94-0.81%1,008,564
Mar 18, 2026299.00301.62294.32294.56294.56-2.24%1,892,574
Mar 17, 2026299.78305.16298.51301.31301.311.79%1,743,393
Mar 16, 2026295.72298.83294.00296.00296.001.53%1,186,155
Mar 13, 2026295.64299.79290.94291.55291.55-0.92%1,530,612
Mar 12, 2026292.42296.34289.52294.26294.26-0.87%2,078,538
Mar 11, 2026298.02298.39292.59296.85296.85-0.51%1,681,880
Mar 10, 2026302.30303.14297.84298.37298.37-1.68%1,920,403
Mar 9, 2026294.08304.45290.00303.46303.461.61%3,199,611
Mar 6, 2026303.35303.35291.04298.64298.64-2.84%2,327,169
Mar 5, 2026302.02308.06297.62307.36307.360.80%2,547,299
Mar 4, 2026307.95309.50304.56304.91304.91-0.34%1,694,500
Mar 3, 2026298.00307.66295.88305.94305.940.37%1,843,707
Mar 2, 2026301.15308.80298.18304.80304.80-2.24%2,510,009
Feb 27, 2026314.03314.03307.69311.78311.78-1.90%2,071,267
Feb 26, 2026315.32319.61314.56317.83317.681.43%1,119,645
Feb 25, 2026313.72314.93310.01313.35313.200.18%1,437,792
Feb 24, 2026309.75314.55309.67312.78312.630.31%1,419,881
Feb 23, 2026315.12315.12304.13311.80311.65-1.32%1,807,401
Feb 20, 2026311.12315.97310.35315.96315.811.03%1,315,429
Feb 19, 2026315.36316.66309.75312.73312.58-1.00%2,015,032
Feb 18, 2026316.24319.69313.78315.88315.73-0.61%1,929,871
Feb 17, 2026316.70320.98315.85317.82317.671.02%2,235,889
Feb 13, 2026324.32324.97313.60314.62314.47-2.34%2,403,560
Feb 12, 2026325.51333.86320.35322.17322.02-0.91%2,867,988
Feb 11, 2026321.76330.98320.95325.13324.980.44%3,828,461
Feb 10, 2026318.05325.08316.95323.70323.553.08%3,133,083
Feb 9, 2026312.88314.69311.25314.03313.88-0.11%2,086,385
Feb 6, 2026309.06314.96307.68314.38314.231.83%1,718,562
Feb 5, 2026308.00310.08305.02308.72308.57-0.03%1,521,576
Feb 4, 2026305.64310.40305.21308.81308.661.38%2,249,720
Feb 3, 2026303.31306.03300.98304.60304.460.55%2,784,252
Feb 2, 2026299.92303.57298.51302.93302.791.48%2,862,950
Jan 30, 2026299.30300.05295.11298.51298.37-0.26%1,945,842
Jan 29, 2026298.82301.82297.53299.28299.141.00%2,848,251
Jan 28, 2026294.99298.97294.68296.31296.170.05%1,274,901
Jan 27, 2026297.88298.67293.40296.17296.03-0.32%1,370,284
Jan 26, 2026298.73300.32293.35297.12296.98-0.33%1,775,618
Jan 23, 2026295.87298.27294.14298.11297.970.74%3,033,955
Jan 22, 2026297.49301.09295.12295.92295.78-0.18%1,625,465
Jan 21, 2026292.08297.60291.05296.46296.322.23%1,679,807
Jan 20, 2026298.18299.33287.69289.98289.84-3.61%2,269,228
Jan 16, 2026301.00301.96298.53300.85300.71-0.33%1,680,373
Jan 15, 2026302.75306.28300.48301.86301.720.58%2,218,586
Jan 14, 2026299.84301.05295.02300.13299.99-0.16%1,527,896
Jan 13, 2026300.45301.22298.12300.62300.480.07%1,398,848
Jan 12, 2026298.08300.95296.48300.40300.260.01%1,622,839
Jan 9, 2026300.00303.40299.17300.36300.220.68%2,016,924
Jan 8, 2026292.93298.86292.50298.33298.191.65%1,593,422
Jan 7, 2026291.99296.52291.00293.50293.360.08%1,694,489