Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
259.49
-8.17 (-3.05%)
Feb 21, 2025, 4:00 PM EST - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 268.56 | 269.84 | 256.80 | 259.49 | 259.49 | -3.11% | 1,792,503 |
| Feb 20, 2025 | 269.70 | 269.81 | 265.13 | 267.81 | 267.66 | -0.63% | 1,111,743 |
| Feb 19, 2025 | 267.73 | 270.87 | 266.48 | 269.51 | 269.35 | 0.24% | 1,551,628 |
| Feb 18, 2025 | 265.78 | 269.30 | 262.98 | 268.87 | 268.72 | 1.13% | 1,791,076 |
| Feb 14, 2025 | 270.78 | 271.00 | 264.71 | 265.87 | 265.72 | -1.35% | 1,699,288 |
| Feb 13, 2025 | 275.22 | 275.22 | 267.77 | 269.52 | 269.36 | -1.44% | 1,546,941 |
| Feb 12, 2025 | 268.18 | 274.53 | 268.17 | 273.45 | 273.29 | 1.61% | 1,841,722 |
| Feb 11, 2025 | 263.50 | 270.89 | 263.00 | 269.12 | 268.97 | 0.61% | 2,045,125 |
| Feb 10, 2025 | 271.11 | 271.47 | 265.44 | 267.48 | 267.33 | -0.82% | 1,392,909 |
| Feb 7, 2025 | 270.07 | 274.18 | 268.21 | 269.69 | 269.53 | -0.26% | 1,639,617 |
| Feb 6, 2025 | 257.68 | 273.78 | 257.68 | 270.39 | 270.23 | 4.86% | 3,758,217 |
| Feb 5, 2025 | 258.74 | 260.79 | 256.83 | 257.85 | 257.70 | -0.34% | 2,106,137 |
| Feb 4, 2025 | 257.11 | 259.21 | 256.08 | 258.74 | 258.59 | 0.96% | 1,187,311 |
| Feb 3, 2025 | 251.95 | 257.40 | 250.66 | 256.27 | 256.12 | 0.08% | 1,167,172 |
| Jan 31, 2025 | 257.35 | 258.31 | 255.51 | 256.07 | 255.92 | -0.28% | 1,888,314 |
| Jan 30, 2025 | 255.38 | 258.08 | 255.38 | 256.79 | 256.64 | 1.13% | 1,019,487 |
| Jan 29, 2025 | 254.15 | 255.73 | 252.47 | 253.93 | 253.78 | 0.11% | 1,442,857 |
| Jan 28, 2025 | 250.11 | 254.85 | 249.55 | 253.66 | 253.51 | 1.58% | 1,578,883 |
| Jan 27, 2025 | 245.35 | 249.97 | 245.33 | 249.72 | 249.58 | 0.80% | 1,175,583 |
| Jan 24, 2025 | 250.12 | 250.39 | 247.00 | 247.73 | 247.59 | -0.95% | 1,061,670 |
| Jan 23, 2025 | 248.06 | 250.58 | 246.40 | 250.11 | 249.97 | 0.85% | 1,221,860 |
| Jan 22, 2025 | 247.75 | 249.99 | 246.80 | 248.00 | 247.86 | 0.20% | 1,346,961 |
| Jan 21, 2025 | 247.61 | 248.96 | 244.80 | 247.50 | 247.36 | 0.36% | 2,011,696 |
| Jan 17, 2025 | 248.31 | 248.60 | 246.48 | 246.61 | 246.47 | -0.02% | 1,369,247 |
| Jan 16, 2025 | 244.46 | 248.19 | 244.46 | 246.65 | 246.51 | 1.12% | 2,289,668 |
| Jan 15, 2025 | 248.99 | 249.45 | 242.82 | 243.92 | 243.78 | -0.43% | 1,815,077 |
| Jan 14, 2025 | 244.03 | 245.74 | 241.86 | 244.97 | 244.83 | 1.45% | 1,032,372 |
| Jan 13, 2025 | 238.98 | 242.34 | 238.71 | 241.47 | 241.33 | 0.32% | 1,179,658 |
| Jan 10, 2025 | 242.28 | 244.87 | 240.01 | 240.69 | 240.55 | -1.07% | 1,387,361 |
| Jan 8, 2025 | 241.56 | 244.27 | 241.56 | 243.30 | 243.16 | 0.80% | 1,124,927 |
| Jan 7, 2025 | 243.34 | 244.28 | 240.08 | 241.38 | 241.24 | -0.89% | 1,167,854 |
| Jan 6, 2025 | 246.60 | 246.94 | 242.61 | 243.55 | 243.41 | -1.20% | 1,334,759 |
| Jan 3, 2025 | 246.00 | 246.87 | 243.66 | 246.52 | 246.38 | 0.57% | 827,765 |
| Jan 2, 2025 | 248.56 | 248.75 | 244.14 | 245.12 | 244.98 | -0.83% | 1,120,854 |
| Dec 31, 2024 | 248.64 | 250.04 | 246.67 | 247.16 | 247.02 | -0.42% | 876,709 |
| Dec 30, 2024 | 246.66 | 249.56 | 245.01 | 248.20 | 248.06 | -0.70% | 1,146,538 |
| Dec 27, 2024 | 249.20 | 251.85 | 247.69 | 249.94 | 249.80 | -0.72% | 1,288,181 |
| Dec 26, 2024 | 251.00 | 252.89 | 251.00 | 251.76 | 251.62 | -0.59% | 651,289 |
| Dec 24, 2024 | 250.86 | 253.27 | 250.14 | 253.26 | 253.11 | 1.02% | 460,721 |
| Dec 23, 2024 | 247.75 | 251.34 | 247.08 | 250.71 | 250.57 | 0.52% | 1,041,747 |
| Dec 20, 2024 | 245.28 | 252.06 | 244.00 | 249.42 | 249.28 | 1.49% | 3,064,170 |
| Dec 19, 2024 | 245.23 | 247.08 | 243.57 | 245.75 | 245.61 | 1.33% | 1,432,855 |
| Dec 18, 2024 | 250.50 | 252.25 | 242.39 | 242.53 | 242.39 | -3.09% | 1,232,517 |
| Dec 17, 2024 | 252.07 | 252.90 | 249.70 | 250.27 | 250.13 | -1.08% | 1,580,946 |
| Dec 16, 2024 | 251.66 | 255.33 | 251.59 | 253.00 | 252.85 | 0.09% | 1,170,810 |
| Dec 13, 2024 | 256.42 | 256.47 | 251.55 | 252.76 | 252.61 | -1.23% | 1,183,442 |
| Dec 12, 2024 | 257.62 | 258.63 | 255.61 | 255.90 | 255.75 | -0.41% | 1,146,027 |
| Dec 11, 2024 | 256.32 | 257.75 | 255.13 | 256.95 | 256.80 | 1.27% | 1,260,973 |
| Dec 10, 2024 | 252.32 | 254.48 | 249.53 | 253.72 | 253.57 | 1.49% | 1,164,905 |
| Dec 9, 2024 | 258.34 | 259.00 | 249.91 | 250.00 | 249.86 | -3.27% | 2,133,389 |
| Dec 6, 2024 | 255.62 | 259.01 | 255.62 | 258.46 | 258.31 | 1.20% | 1,676,939 |
| Dec 5, 2024 | 254.47 | 256.74 | 253.95 | 255.39 | 255.24 | 0.54% | 1,430,580 |
| Dec 4, 2024 | 250.78 | 254.03 | 249.77 | 254.01 | 253.86 | 1.19% | 1,192,739 |
| Dec 3, 2024 | 251.73 | 251.87 | 249.58 | 251.02 | 250.88 | 0.22% | 1,306,451 |
| Dec 2, 2024 | 253.44 | 254.42 | 249.61 | 250.47 | 250.33 | -1.17% | 1,264,792 |
| Nov 29, 2024 | 251.46 | 254.75 | 251.14 | 253.44 | 253.29 | 1.21% | 869,441 |
| Nov 27, 2024 | 250.96 | 252.65 | 249.72 | 250.42 | 250.28 | -1.02% | 1,488,966 |
| Nov 26, 2024 | 253.73 | 254.51 | 251.94 | 253.00 | 252.85 | -0.25% | 1,108,140 |
| Nov 25, 2024 | 255.01 | 255.48 | 253.10 | 253.63 | 253.48 | 0.25% | 2,023,798 |
| Nov 22, 2024 | 251.86 | 253.81 | 251.28 | 253.00 | 252.85 | 0.46% | 1,290,443 |
| Nov 21, 2024 | 251.02 | 252.41 | 249.78 | 251.83 | 251.69 | 0.68% | 1,174,371 |
| Nov 20, 2024 | 250.00 | 250.60 | 248.13 | 250.14 | 250.00 | 0.15% | 787,503 |
| Nov 19, 2024 | 246.30 | 250.18 | 245.74 | 249.76 | 249.62 | 0.29% | 941,640 |
| Nov 18, 2024 | 248.14 | 249.85 | 247.48 | 249.04 | 248.90 | 0.25% | 1,003,861 |
| Nov 15, 2024 | 249.29 | 250.80 | 246.96 | 248.41 | 248.27 | -0.65% | 1,851,700 |
| Nov 14, 2024 | 254.41 | 255.86 | 249.96 | 250.04 | 249.75 | -1.03% | 1,443,180 |
| Nov 13, 2024 | 250.13 | 254.06 | 249.92 | 252.65 | 252.35 | 0.82% | 1,480,307 |
| Nov 12, 2024 | 249.69 | 251.44 | 249.13 | 250.60 | 250.30 | 0.10% | 963,944 |
| Nov 11, 2024 | 249.59 | 252.35 | 249.08 | 250.36 | 250.06 | 1.09% | 1,229,692 |
| Nov 8, 2024 | 246.54 | 249.16 | 246.30 | 247.65 | 247.36 | 0.58% | 2,392,593 |
| Nov 7, 2024 | 246.43 | 247.73 | 244.75 | 246.23 | 245.94 | -0.08% | 1,471,144 |
| Nov 6, 2024 | 244.86 | 249.36 | 243.21 | 246.43 | 246.14 | 4.57% | 2,507,165 |
| Nov 5, 2024 | 233.82 | 236.54 | 233.43 | 235.65 | 235.37 | 0.96% | 1,109,721 |
| Nov 4, 2024 | 235.28 | 235.71 | 232.70 | 233.40 | 233.12 | -1.30% | 1,430,996 |
| Nov 1, 2024 | 234.85 | 238.89 | 234.85 | 236.47 | 236.19 | 0.69% | 1,043,166 |
| Oct 31, 2024 | 238.47 | 241.24 | 234.54 | 234.85 | 234.57 | -1.49% | 1,761,853 |
| Oct 30, 2024 | 238.59 | 240.82 | 237.89 | 238.41 | 238.13 | -0.31% | 1,772,844 |
| Oct 29, 2024 | 236.50 | 239.96 | 236.50 | 239.15 | 238.87 | 0.83% | 1,060,322 |
| Oct 28, 2024 | 237.91 | 237.92 | 235.56 | 237.17 | 236.89 | 0.45% | 1,417,071 |
| Oct 25, 2024 | 237.32 | 237.34 | 235.03 | 236.11 | 235.83 | 0.38% | 1,055,893 |
| Oct 24, 2024 | 233.10 | 236.60 | 232.26 | 235.21 | 234.93 | 0.73% | 1,601,019 |
| Oct 23, 2024 | 237.50 | 237.50 | 231.13 | 233.50 | 233.22 | -1.94% | 2,598,803 |
| Oct 22, 2024 | 238.14 | 239.06 | 236.78 | 238.13 | 237.85 | 0.50% | 1,842,946 |
| Oct 21, 2024 | 237.95 | 238.80 | 235.96 | 236.95 | 236.67 | -0.78% | 1,141,355 |
| Oct 18, 2024 | 240.00 | 240.00 | 237.40 | 238.81 | 238.53 | 0.14% | 1,238,314 |
| Oct 17, 2024 | 238.77 | 239.53 | 237.81 | 238.47 | 238.19 | 0.41% | 1,129,319 |
| Oct 16, 2024 | 236.49 | 238.09 | 236.17 | 237.49 | 237.21 | 0.58% | 1,019,879 |
| Oct 15, 2024 | 237.89 | 238.94 | 235.74 | 236.12 | 235.84 | -0.69% | 1,247,088 |
| Oct 14, 2024 | 237.14 | 238.50 | 236.27 | 237.76 | 237.48 | -0.16% | 1,117,399 |
| Oct 11, 2024 | 236.00 | 239.25 | 236.00 | 238.13 | 237.85 | 0.92% | 954,371 |
| Oct 10, 2024 | 236.27 | 237.07 | 235.11 | 235.95 | 235.67 | -0.43% | 1,035,079 |
| Oct 9, 2024 | 234.48 | 237.54 | 234.48 | 236.98 | 236.70 | 1.19% | 1,342,957 |
| Oct 8, 2024 | 233.84 | 234.66 | 232.29 | 234.19 | 233.91 | 0.73% | 1,108,107 |
| Oct 7, 2024 | 233.55 | 234.96 | 231.28 | 232.50 | 232.23 | -0.52% | 1,359,937 |
| Oct 4, 2024 | 233.45 | 234.71 | 232.22 | 233.72 | 233.44 | 1.23% | 1,217,862 |
| Oct 3, 2024 | 230.11 | 231.13 | 228.87 | 230.88 | 230.61 | -0.25% | 1,088,354 |
| Oct 2, 2024 | 228.51 | 231.62 | 227.92 | 231.46 | 231.19 | 0.71% | 1,044,012 |
| Oct 1, 2024 | 231.56 | 231.83 | 226.56 | 229.83 | 229.56 | -0.29% | 1,948,307 |
| Sep 30, 2024 | 233.64 | 234.35 | 229.29 | 230.50 | 230.23 | -1.65% | 2,158,334 |
| Sep 27, 2024 | 233.72 | 235.67 | 232.99 | 234.36 | 234.08 | 0.62% | 1,419,170 |