Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
249.42
+3.67 (1.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 245.28 | 252.06 | 244.00 | 249.42 | 249.42 | 1.49% | 3,064,170 |
| Dec 19, 2024 | 245.23 | 247.08 | 243.57 | 245.75 | 245.75 | 1.33% | 1,432,855 |
| Dec 18, 2024 | 250.50 | 252.25 | 242.39 | 242.53 | 242.53 | -3.09% | 1,232,517 |
| Dec 17, 2024 | 252.07 | 252.90 | 249.70 | 250.27 | 250.27 | -1.08% | 1,580,946 |
| Dec 16, 2024 | 251.66 | 255.33 | 251.59 | 253.00 | 253.00 | 0.09% | 1,170,810 |
| Dec 13, 2024 | 256.42 | 256.47 | 251.55 | 252.76 | 252.76 | -1.23% | 1,183,442 |
| Dec 12, 2024 | 257.62 | 258.63 | 255.61 | 255.90 | 255.90 | -0.41% | 1,146,027 |
| Dec 11, 2024 | 256.32 | 257.75 | 255.13 | 256.95 | 256.95 | 1.27% | 1,260,973 |
| Dec 10, 2024 | 252.32 | 254.48 | 249.53 | 253.72 | 253.72 | 1.49% | 1,164,905 |
| Dec 9, 2024 | 258.34 | 259.00 | 249.91 | 250.00 | 250.00 | -3.27% | 2,133,389 |
| Dec 6, 2024 | 255.62 | 259.01 | 255.62 | 258.46 | 258.46 | 1.20% | 1,676,939 |
| Dec 5, 2024 | 254.47 | 256.74 | 253.95 | 255.39 | 255.39 | 0.54% | 1,430,580 |
| Dec 4, 2024 | 250.78 | 254.03 | 249.77 | 254.01 | 254.01 | 1.19% | 1,192,739 |
| Dec 3, 2024 | 251.73 | 251.87 | 249.58 | 251.02 | 251.02 | 0.22% | 1,306,451 |
| Dec 2, 2024 | 253.44 | 254.42 | 249.61 | 250.47 | 250.47 | -1.17% | 1,264,792 |
| Nov 29, 2024 | 251.46 | 254.75 | 251.14 | 253.44 | 253.44 | 1.21% | 869,441 |
| Nov 27, 2024 | 250.96 | 252.65 | 249.72 | 250.42 | 250.42 | -1.02% | 1,488,966 |
| Nov 26, 2024 | 253.73 | 254.51 | 251.94 | 253.00 | 253.00 | -0.25% | 1,108,140 |
| Nov 25, 2024 | 255.01 | 255.48 | 253.10 | 253.63 | 253.63 | 0.25% | 2,023,798 |
| Nov 22, 2024 | 251.86 | 253.81 | 251.28 | 253.00 | 253.00 | 0.46% | 1,290,443 |
| Nov 21, 2024 | 251.02 | 252.41 | 249.78 | 251.83 | 251.83 | 0.68% | 1,174,371 |
| Nov 20, 2024 | 250.00 | 250.60 | 248.13 | 250.14 | 250.14 | 0.15% | 787,503 |
| Nov 19, 2024 | 246.30 | 250.18 | 245.74 | 249.76 | 249.76 | 0.29% | 941,640 |
| Nov 18, 2024 | 248.14 | 249.85 | 247.48 | 249.04 | 249.04 | 0.25% | 1,003,861 |
| Nov 15, 2024 | 249.29 | 250.80 | 246.96 | 248.41 | 248.41 | -0.65% | 1,851,700 |
| Nov 14, 2024 | 254.41 | 255.86 | 249.96 | 250.04 | 249.89 | -1.03% | 1,443,180 |
| Nov 13, 2024 | 250.13 | 254.06 | 249.92 | 252.65 | 252.50 | 0.82% | 1,480,307 |
| Nov 12, 2024 | 249.69 | 251.44 | 249.13 | 250.60 | 250.45 | 0.10% | 963,944 |
| Nov 11, 2024 | 249.59 | 252.35 | 249.08 | 250.36 | 250.21 | 1.09% | 1,229,692 |
| Nov 8, 2024 | 246.54 | 249.16 | 246.30 | 247.65 | 247.50 | 0.58% | 2,392,593 |
| Nov 7, 2024 | 246.43 | 247.73 | 244.75 | 246.23 | 246.08 | -0.08% | 1,471,144 |
| Nov 6, 2024 | 244.86 | 249.36 | 243.21 | 246.43 | 246.28 | 4.57% | 2,507,165 |
| Nov 5, 2024 | 233.82 | 236.54 | 233.43 | 235.65 | 235.51 | 0.96% | 1,109,721 |
| Nov 4, 2024 | 235.28 | 235.71 | 232.70 | 233.40 | 233.26 | -1.30% | 1,430,996 |
| Nov 1, 2024 | 234.85 | 238.89 | 234.85 | 236.47 | 236.33 | 0.69% | 1,043,166 |
| Oct 31, 2024 | 238.47 | 241.24 | 234.54 | 234.85 | 234.71 | -1.49% | 1,761,853 |
| Oct 30, 2024 | 238.59 | 240.82 | 237.89 | 238.41 | 238.27 | -0.31% | 1,772,844 |
| Oct 29, 2024 | 236.50 | 239.96 | 236.50 | 239.15 | 239.01 | 0.83% | 1,060,322 |
| Oct 28, 2024 | 237.91 | 237.92 | 235.56 | 237.17 | 237.03 | 0.45% | 1,417,071 |
| Oct 25, 2024 | 237.32 | 237.34 | 235.03 | 236.11 | 235.97 | 0.38% | 1,055,893 |
| Oct 24, 2024 | 233.10 | 236.60 | 232.26 | 235.21 | 235.07 | 0.73% | 1,601,019 |
| Oct 23, 2024 | 237.50 | 237.50 | 231.13 | 233.50 | 233.36 | -1.94% | 2,598,803 |
| Oct 22, 2024 | 238.14 | 239.06 | 236.78 | 238.13 | 237.99 | 0.50% | 1,842,946 |
| Oct 21, 2024 | 237.95 | 238.80 | 235.96 | 236.95 | 236.81 | -0.78% | 1,141,355 |
| Oct 18, 2024 | 240.00 | 240.00 | 237.40 | 238.81 | 238.67 | 0.14% | 1,238,314 |
| Oct 17, 2024 | 238.77 | 239.53 | 237.81 | 238.47 | 238.33 | 0.41% | 1,129,319 |
| Oct 16, 2024 | 236.49 | 238.09 | 236.17 | 237.49 | 237.35 | 0.58% | 1,019,879 |
| Oct 15, 2024 | 237.89 | 238.94 | 235.74 | 236.12 | 235.98 | -0.69% | 1,247,088 |
| Oct 14, 2024 | 237.14 | 238.50 | 236.27 | 237.76 | 237.62 | -0.16% | 1,117,399 |
| Oct 11, 2024 | 236.00 | 239.25 | 236.00 | 238.13 | 237.99 | 0.92% | 954,371 |
| Oct 10, 2024 | 236.27 | 237.07 | 235.11 | 235.95 | 235.81 | -0.43% | 1,035,079 |
| Oct 9, 2024 | 234.48 | 237.54 | 234.48 | 236.98 | 236.84 | 1.19% | 1,342,957 |
| Oct 8, 2024 | 233.84 | 234.66 | 232.29 | 234.19 | 234.05 | 0.73% | 1,108,107 |
| Oct 7, 2024 | 233.55 | 234.96 | 231.28 | 232.50 | 232.36 | -0.52% | 1,359,937 |
| Oct 4, 2024 | 233.45 | 234.71 | 232.22 | 233.72 | 233.58 | 1.23% | 1,217,862 |
| Oct 3, 2024 | 230.11 | 231.13 | 228.87 | 230.88 | 230.74 | -0.25% | 1,088,354 |
| Oct 2, 2024 | 228.51 | 231.62 | 227.92 | 231.46 | 231.32 | 0.71% | 1,044,012 |
| Oct 1, 2024 | 231.56 | 231.83 | 226.56 | 229.83 | 229.69 | -0.29% | 1,948,307 |
| Sep 30, 2024 | 233.64 | 234.35 | 229.29 | 230.50 | 230.36 | -1.65% | 2,158,334 |
| Sep 27, 2024 | 233.72 | 235.67 | 232.99 | 234.36 | 234.22 | 0.62% | 1,419,170 |
| Sep 26, 2024 | 228.93 | 233.18 | 228.21 | 232.91 | 232.77 | 2.43% | 1,660,345 |
| Sep 25, 2024 | 228.68 | 228.94 | 226.52 | 227.39 | 227.25 | -0.47% | 1,029,999 |
| Sep 24, 2024 | 226.26 | 228.55 | 225.64 | 228.47 | 228.33 | 1.70% | 975,847 |
| Sep 23, 2024 | 224.73 | 225.33 | 222.01 | 224.66 | 224.52 | 0.01% | 912,016 |
| Sep 20, 2024 | 225.17 | 225.62 | 223.57 | 224.64 | 224.50 | -0.40% | 3,133,466 |
| Sep 19, 2024 | 225.03 | 225.82 | 223.16 | 225.54 | 225.40 | 2.06% | 1,599,179 |
| Sep 18, 2024 | 222.00 | 223.47 | 220.09 | 220.98 | 220.85 | 0.27% | 1,982,079 |
| Sep 17, 2024 | 219.50 | 220.79 | 218.02 | 220.38 | 220.25 | 1.05% | 1,403,235 |
| Sep 16, 2024 | 218.15 | 220.81 | 217.29 | 218.10 | 217.97 | 0.59% | 1,845,223 |
| Sep 13, 2024 | 216.70 | 217.89 | 215.75 | 216.82 | 216.69 | 0.32% | 1,241,543 |
| Sep 12, 2024 | 213.96 | 216.59 | 213.40 | 216.13 | 216.00 | 2.15% | 1,811,360 |
| Sep 11, 2024 | 210.21 | 211.97 | 207.06 | 211.58 | 211.45 | 0.44% | 2,262,130 |
| Sep 10, 2024 | 215.04 | 215.31 | 209.79 | 210.65 | 210.52 | -2.00% | 2,052,398 |
| Sep 9, 2024 | 214.75 | 217.43 | 214.48 | 214.94 | 214.81 | 0.86% | 1,654,333 |
| Sep 6, 2024 | 216.56 | 219.48 | 212.89 | 213.10 | 212.97 | -1.34% | 1,492,870 |
| Sep 5, 2024 | 214.81 | 216.48 | 213.28 | 216.00 | 215.87 | 0.82% | 1,273,887 |
| Sep 4, 2024 | 214.84 | 215.12 | 212.98 | 214.25 | 214.12 | -0.65% | 1,028,373 |
| Sep 3, 2024 | 219.07 | 220.01 | 214.46 | 215.65 | 215.52 | -1.82% | 1,581,400 |
| Aug 30, 2024 | 218.66 | 220.15 | 217.00 | 219.64 | 219.51 | 0.91% | 1,582,363 |
| Aug 29, 2024 | 219.42 | 220.46 | 217.31 | 217.66 | 217.53 | 0.27% | 1,196,117 |
| Aug 28, 2024 | 217.85 | 218.40 | 216.29 | 217.08 | 216.95 | -0.58% | 1,637,413 |
| Aug 27, 2024 | 215.25 | 219.25 | 214.22 | 218.34 | 218.21 | 1.42% | 1,005,359 |
| Aug 26, 2024 | 218.00 | 219.30 | 214.24 | 215.29 | 215.16 | -0.83% | 1,224,914 |
| Aug 23, 2024 | 216.25 | 218.57 | 216.25 | 217.09 | 216.96 | 0.58% | 976,308 |
| Aug 22, 2024 | 216.61 | 217.83 | 215.36 | 215.83 | 215.55 | -0.28% | 875,564 |
| Aug 21, 2024 | 213.46 | 216.56 | 213.01 | 216.43 | 216.15 | 1.89% | 1,323,714 |
| Aug 20, 2024 | 214.14 | 214.81 | 212.17 | 212.41 | 212.14 | -1.00% | 805,964 |
| Aug 19, 2024 | 212.70 | 215.44 | 212.33 | 214.55 | 214.27 | 0.98% | 1,118,420 |
| Aug 16, 2024 | 210.42 | 213.02 | 209.94 | 212.46 | 212.19 | 0.89% | 2,628,417 |
| Aug 15, 2024 | 209.44 | 211.26 | 209.09 | 210.59 | 210.32 | 1.35% | 1,951,102 |
| Aug 14, 2024 | 204.28 | 207.93 | 204.02 | 207.79 | 207.52 | 1.28% | 1,562,801 |
| Aug 13, 2024 | 206.52 | 206.67 | 204.55 | 205.16 | 204.90 | -0.21% | 1,528,369 |
| Aug 12, 2024 | 206.41 | 207.00 | 204.90 | 205.59 | 205.32 | -0.35% | 1,383,310 |
| Aug 9, 2024 | 205.20 | 208.26 | 204.51 | 206.32 | 206.05 | 0.62% | 1,210,582 |
| Aug 8, 2024 | 203.17 | 206.50 | 203.17 | 205.04 | 204.78 | 0.75% | 1,967,525 |
| Aug 7, 2024 | 207.64 | 208.64 | 201.11 | 203.52 | 203.26 | -1.74% | 3,470,002 |
| Aug 6, 2024 | 204.07 | 209.23 | 203.17 | 207.12 | 206.85 | 2.63% | 2,313,467 |
| Aug 5, 2024 | 199.67 | 202.84 | 197.65 | 201.82 | 201.56 | -1.53% | 2,470,524 |
| Aug 2, 2024 | 203.95 | 205.65 | 200.00 | 204.96 | 204.70 | -1.80% | 2,507,745 |
| Aug 1, 2024 | 214.66 | 215.16 | 206.61 | 208.71 | 208.44 | -2.78% | 2,863,391 |