Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
276.06
+0.06 (0.02%)
Aug 29, 2025, 4:00 PM - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 274.40 | 277.59 | 273.04 | 276.06 | 276.06 | -0.09% | 1,108,681 |
| Aug 28, 2025 | 277.62 | 277.66 | 275.82 | 276.30 | 276.15 | -0.04% | 1,728,906 |
| Aug 27, 2025 | 275.12 | 277.62 | 274.55 | 276.40 | 276.25 | 0.38% | 1,294,909 |
| Aug 26, 2025 | 274.36 | 276.96 | 273.50 | 275.34 | 275.19 | 0.46% | 1,366,042 |
| Aug 25, 2025 | 277.55 | 278.01 | 272.94 | 274.07 | 273.92 | -1.24% | 1,242,222 |
| Aug 22, 2025 | 271.01 | 278.64 | 270.05 | 277.50 | 277.35 | 3.09% | 1,578,623 |
| Aug 21, 2025 | 268.66 | 270.79 | 267.64 | 269.19 | 269.04 | -0.26% | 1,259,774 |
| Aug 20, 2025 | 269.85 | 272.33 | 268.86 | 269.90 | 269.75 | -0.67% | 1,303,811 |
| Aug 19, 2025 | 268.53 | 273.82 | 268.33 | 271.73 | 271.58 | 0.96% | 1,604,258 |
| Aug 18, 2025 | 267.36 | 270.77 | 266.43 | 269.15 | 269.00 | 0.53% | 1,586,814 |
| Aug 15, 2025 | 271.12 | 271.12 | 267.59 | 267.73 | 267.59 | -0.97% | 1,699,134 |
| Aug 14, 2025 | 271.36 | 271.63 | 269.42 | 270.34 | 270.19 | -0.92% | 1,065,166 |
| Aug 13, 2025 | 268.45 | 273.47 | 267.57 | 272.85 | 272.70 | 1.52% | 1,763,069 |
| Aug 12, 2025 | 262.66 | 269.02 | 262.33 | 268.77 | 268.62 | 2.96% | 1,408,405 |
| Aug 11, 2025 | 260.90 | 263.45 | 260.01 | 261.05 | 260.91 | -0.48% | 1,523,273 |
| Aug 8, 2025 | 261.21 | 265.22 | 258.57 | 262.30 | 262.16 | 0.53% | 1,957,946 |
| Aug 7, 2025 | 264.42 | 265.03 | 259.19 | 260.92 | 260.78 | -0.01% | 1,277,795 |
| Aug 6, 2025 | 259.73 | 262.00 | 258.10 | 260.95 | 260.81 | 0.31% | 1,200,503 |
| Aug 5, 2025 | 261.62 | 262.40 | 257.50 | 260.15 | 260.01 | -0.87% | 1,370,576 |
| Aug 4, 2025 | 261.49 | 262.77 | 260.29 | 262.42 | 262.28 | 0.61% | 1,129,189 |
| Aug 1, 2025 | 264.70 | 264.70 | 257.61 | 260.84 | 260.70 | -2.70% | 1,965,471 |
| Jul 31, 2025 | 273.06 | 274.25 | 267.35 | 268.08 | 267.93 | -1.91% | 2,313,800 |
| Jul 30, 2025 | 273.64 | 275.98 | 272.11 | 273.29 | 273.14 | 0.08% | 1,558,860 |
| Jul 29, 2025 | 271.52 | 273.15 | 269.83 | 273.06 | 272.91 | 0.92% | 1,810,763 |
| Jul 28, 2025 | 273.16 | 273.90 | 270.05 | 270.57 | 270.42 | -1.13% | 1,753,804 |
| Jul 25, 2025 | 269.19 | 274.36 | 267.71 | 273.65 | 273.50 | 2.27% | 1,735,698 |
| Jul 24, 2025 | 266.43 | 271.31 | 266.31 | 267.57 | 267.43 | 0.27% | 2,397,759 |
| Jul 23, 2025 | 264.90 | 271.52 | 264.00 | 266.85 | 266.71 | -2.55% | 3,727,245 |
| Jul 22, 2025 | 272.51 | 275.27 | 270.72 | 273.84 | 273.69 | 1.10% | 2,929,961 |
| Jul 21, 2025 | 273.85 | 274.51 | 270.85 | 270.85 | 270.70 | -0.67% | 2,139,940 |
| Jul 18, 2025 | 273.39 | 273.86 | 271.12 | 272.68 | 272.53 | 0.17% | 2,352,514 |
| Jul 17, 2025 | 273.27 | 274.48 | 270.04 | 272.21 | 272.06 | -0.46% | 1,503,860 |
| Jul 16, 2025 | 275.26 | 275.94 | 271.68 | 273.47 | 273.32 | -0.32% | 1,489,975 |
| Jul 15, 2025 | 278.65 | 279.46 | 273.55 | 274.34 | 274.19 | -1.55% | 1,756,404 |
| Jul 14, 2025 | 277.27 | 279.29 | 274.05 | 278.65 | 278.50 | 0.48% | 2,033,486 |
| Jul 11, 2025 | 275.99 | 277.86 | 275.15 | 277.31 | 277.16 | -0.06% | 1,327,457 |
| Jul 10, 2025 | 273.90 | 277.77 | 273.01 | 277.48 | 277.33 | 1.82% | 1,349,469 |
| Jul 9, 2025 | 274.56 | 274.81 | 270.02 | 272.53 | 272.38 | -0.16% | 1,274,123 |
| Jul 8, 2025 | 271.85 | 274.81 | 271.05 | 272.96 | 272.81 | 0.78% | 1,676,516 |
| Jul 7, 2025 | 272.10 | 274.33 | 268.17 | 270.85 | 270.70 | -0.94% | 1,492,365 |
| Jul 3, 2025 | 271.32 | 274.29 | 271.32 | 273.42 | 273.27 | 1.23% | 928,231 |
| Jul 2, 2025 | 268.69 | 270.78 | 268.01 | 270.11 | 269.96 | 0.43% | 1,292,899 |
| Jul 1, 2025 | 265.42 | 270.45 | 264.70 | 268.96 | 268.81 | 0.98% | 2,207,038 |
| Jun 30, 2025 | 265.61 | 266.69 | 262.74 | 266.34 | 266.20 | 0.32% | 3,011,473 |
| Jun 27, 2025 | 257.69 | 266.24 | 257.69 | 265.50 | 265.36 | 3.11% | 8,694,882 |
| Jun 26, 2025 | 254.55 | 258.05 | 253.72 | 257.49 | 257.35 | 1.49% | 1,584,678 |
| Jun 25, 2025 | 256.76 | 256.76 | 251.57 | 253.72 | 253.58 | -0.86% | 1,785,263 |
| Jun 24, 2025 | 254.37 | 257.42 | 253.07 | 255.93 | 255.79 | 1.42% | 2,349,908 |
| Jun 23, 2025 | 248.79 | 252.44 | 243.53 | 252.34 | 252.20 | 1.40% | 1,828,388 |
| Jun 20, 2025 | 249.29 | 250.80 | 246.62 | 248.86 | 248.73 | 0.53% | 3,576,586 |