Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
252.81
+4.34 (1.75%)
Jun 6, 2025, 4:00 PM - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 250.98 | 253.32 | 249.51 | 252.81 | 252.81 | 1.75% | 1,705,411 |
| Jun 5, 2025 | 249.00 | 250.91 | 247.28 | 248.47 | 248.47 | -0.38% | 1,024,425 |
| Jun 4, 2025 | 251.12 | 252.13 | 249.24 | 249.43 | 249.43 | -0.67% | 1,255,908 |
| Jun 3, 2025 | 248.82 | 252.79 | 248.80 | 251.10 | 251.10 | 0.79% | 1,676,179 |
| Jun 2, 2025 | 247.66 | 249.48 | 243.54 | 249.13 | 249.13 | 0.28% | 1,878,907 |
| May 30, 2025 | 247.76 | 249.47 | 246.15 | 248.44 | 248.44 | 0.07% | 2,149,710 |
| May 29, 2025 | 250.99 | 252.67 | 246.81 | 248.26 | 248.26 | -1.00% | 1,501,420 |
| May 28, 2025 | 253.00 | 253.78 | 250.30 | 250.78 | 250.78 | -0.91% | 1,725,342 |
| May 27, 2025 | 247.97 | 253.47 | 247.97 | 253.08 | 253.08 | 3.40% | 2,112,410 |
| May 23, 2025 | 243.12 | 245.77 | 243.07 | 244.77 | 244.77 | -0.76% | 1,058,296 |
| May 22, 2025 | 246.68 | 248.17 | 245.24 | 246.64 | 246.49 | -0.05% | 1,463,566 |
| May 21, 2025 | 250.11 | 251.24 | 246.49 | 246.76 | 246.61 | -2.62% | 2,064,978 |
| May 20, 2025 | 254.83 | 255.63 | 252.52 | 253.41 | 253.26 | -1.19% | 1,627,224 |
| May 19, 2025 | 252.82 | 257.24 | 252.00 | 256.45 | 256.29 | 0.27% | 1,072,812 |
| May 16, 2025 | 252.35 | 255.87 | 250.47 | 255.77 | 255.61 | 1.30% | 1,706,368 |
| May 15, 2025 | 251.72 | 253.53 | 251.04 | 252.49 | 252.34 | -0.20% | 1,550,286 |
| May 14, 2025 | 255.50 | 257.16 | 252.78 | 253.00 | 252.85 | -1.18% | 2,098,117 |
| May 13, 2025 | 253.92 | 258.21 | 253.11 | 256.01 | 255.85 | 1.42% | 2,030,893 |
| May 12, 2025 | 256.01 | 259.56 | 249.84 | 252.42 | 252.27 | 3.87% | 2,988,602 |
| May 9, 2025 | 242.55 | 243.62 | 240.76 | 243.01 | 242.86 | -0.07% | 1,300,602 |
| May 8, 2025 | 242.90 | 246.10 | 241.49 | 243.18 | 243.03 | 0.63% | 1,787,831 |
| May 7, 2025 | 238.07 | 244.38 | 237.57 | 241.65 | 241.50 | 2.14% | 2,099,889 |
| May 6, 2025 | 238.00 | 239.93 | 235.99 | 236.59 | 236.45 | -0.99% | 1,777,567 |
| May 5, 2025 | 238.41 | 241.37 | 237.54 | 238.96 | 238.81 | -0.81% | 1,593,221 |
| May 2, 2025 | 235.20 | 241.52 | 235.20 | 240.90 | 240.75 | 2.91% | 2,992,458 |
| May 1, 2025 | 226.91 | 235.79 | 226.91 | 234.09 | 233.95 | 3.82% | 3,868,928 |
| Apr 30, 2025 | 223.04 | 225.83 | 217.05 | 225.48 | 225.34 | -0.41% | 2,455,079 |
| Apr 29, 2025 | 224.60 | 227.64 | 221.60 | 226.41 | 226.27 | 2.17% | 3,078,966 |
| Apr 28, 2025 | 220.91 | 225.18 | 219.23 | 221.60 | 221.46 | 0.90% | 2,705,241 |
| Apr 25, 2025 | 219.56 | 221.27 | 217.24 | 219.62 | 219.49 | 0.12% | 1,591,648 |
| Apr 24, 2025 | 214.50 | 220.24 | 214.04 | 219.36 | 219.23 | 1.86% | 1,786,900 |
| Apr 23, 2025 | 217.17 | 221.99 | 213.82 | 215.36 | 215.23 | 2.24% | 2,181,162 |
| Apr 22, 2025 | 206.60 | 211.09 | 206.60 | 210.64 | 210.51 | 2.96% | 1,683,822 |
| Apr 21, 2025 | 209.00 | 209.10 | 201.15 | 204.59 | 204.47 | -2.78% | 2,519,364 |
| Apr 17, 2025 | 210.80 | 212.45 | 208.89 | 210.45 | 210.32 | 0.65% | 2,144,574 |
| Apr 16, 2025 | 209.27 | 213.03 | 206.86 | 209.09 | 208.96 | -1.06% | 2,300,003 |
| Apr 15, 2025 | 211.32 | 213.05 | 210.37 | 211.32 | 211.19 | 0.57% | 2,606,045 |
| Apr 14, 2025 | 211.75 | 213.24 | 206.66 | 210.13 | 210.00 | -1.07% | 2,872,636 |
| Apr 11, 2025 | 208.53 | 213.90 | 205.03 | 212.41 | 212.28 | 1.19% | 2,751,842 |
| Apr 10, 2025 | 213.69 | 214.13 | 204.26 | 209.92 | 209.79 | -3.99% | 3,213,944 |
| Apr 9, 2025 | 199.70 | 219.18 | 196.04 | 218.65 | 218.52 | 8.63% | 6,665,760 |
| Apr 8, 2025 | 211.01 | 211.49 | 197.94 | 201.28 | 201.16 | -1.40% | 4,003,442 |
| Apr 7, 2025 | 202.16 | 214.38 | 199.68 | 204.14 | 204.02 | -2.26% | 6,159,056 |
| Apr 4, 2025 | 212.18 | 216.16 | 207.21 | 208.85 | 208.72 | -3.92% | 5,071,324 |
| Apr 3, 2025 | 219.85 | 223.32 | 215.99 | 217.38 | 217.25 | -6.05% | 4,213,405 |
| Apr 2, 2025 | 224.39 | 232.04 | 224.20 | 231.38 | 231.24 | 1.80% | 1,508,347 |
| Apr 1, 2025 | 226.24 | 228.01 | 223.35 | 227.28 | 227.14 | -0.12% | 2,005,594 |
| Mar 31, 2025 | 222.16 | 228.39 | 219.21 | 227.55 | 227.41 | 0.82% | 3,838,277 |
| Mar 28, 2025 | 230.93 | 231.99 | 224.32 | 225.71 | 225.57 | -2.73% | 1,942,432 |
| Mar 27, 2025 | 233.41 | 233.94 | 229.42 | 232.05 | 231.91 | -1.20% | 2,225,017 |