Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
301.69
+1.56 (0.52%)
Jan 15, 2026, 12:23 PM EST - Market open
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 302.75 | 306.28 | 301.09 | 301.85 | - | 0.57% | 656,055 |
| Jan 14, 2026 | 299.84 | 301.05 | 295.02 | 300.13 | 300.13 | -0.16% | 1,526,095 |
| Jan 13, 2026 | 300.45 | 301.22 | 298.12 | 300.62 | 300.62 | 0.07% | 1,398,601 |
| Jan 12, 2026 | 298.08 | 300.95 | 296.48 | 300.40 | 300.40 | 0.01% | 1,622,749 |
| Jan 9, 2026 | 300.00 | 303.40 | 299.17 | 300.36 | 300.36 | 0.68% | 2,016,883 |
| Jan 8, 2026 | 292.93 | 298.86 | 292.50 | 298.33 | 298.33 | 1.65% | 1,579,672 |
| Jan 7, 2026 | 291.99 | 296.52 | 291.00 | 293.50 | 293.50 | 0.08% | 1,656,100 |
| Jan 6, 2026 | 286.03 | 293.88 | 285.11 | 293.28 | 293.28 | 2.63% | 1,807,246 |
| Jan 5, 2026 | 291.23 | 292.63 | 285.61 | 285.77 | 285.77 | -2.46% | 2,567,095 |
| Jan 2, 2026 | 286.87 | 293.74 | 286.71 | 292.98 | 292.98 | 1.99% | 1,791,143 |
| Dec 31, 2025 | 289.77 | 290.39 | 287.15 | 287.25 | 287.25 | -1.09% | 1,214,467 |
| Dec 30, 2025 | 291.40 | 292.30 | 289.95 | 290.43 | 290.43 | -0.66% | 1,138,391 |
| Dec 29, 2025 | 292.52 | 292.64 | 290.52 | 292.36 | 292.36 | -0.38% | 964,527 |
| Dec 26, 2025 | 292.81 | 294.69 | 292.51 | 293.48 | 293.48 | 0.06% | 590,547 |
| Dec 24, 2025 | 291.28 | 293.59 | 290.51 | 293.30 | 293.30 | 0.66% | 444,749 |
| Dec 23, 2025 | 292.22 | 293.84 | 290.98 | 291.38 | 291.38 | -0.40% | 1,035,829 |
| Dec 22, 2025 | 292.67 | 294.53 | 291.56 | 292.55 | 292.55 | 0.10% | 1,101,538 |
| Dec 19, 2025 | 288.49 | 293.63 | 287.62 | 292.25 | 292.25 | 1.59% | 3,119,597 |
| Dec 18, 2025 | 292.86 | 294.92 | 285.80 | 287.67 | 287.67 | -1.82% | 2,172,770 |
| Dec 17, 2025 | 285.80 | 294.70 | 285.06 | 293.00 | 293.00 | 2.51% | 3,664,229 |
| Dec 16, 2025 | 285.85 | 287.04 | 283.25 | 285.83 | 285.83 | -0.01% | 1,825,294 |
| Dec 15, 2025 | 284.63 | 287.36 | 282.97 | 285.85 | 285.85 | 2.00% | 1,996,853 |
| Dec 12, 2025 | 280.07 | 282.56 | 279.50 | 280.24 | 280.24 | 0.74% | 1,231,789 |
| Dec 11, 2025 | 272.16 | 279.43 | 269.99 | 278.18 | 278.18 | 2.56% | 1,558,686 |
| Dec 10, 2025 | 270.44 | 271.43 | 267.19 | 271.23 | 271.23 | 0.74% | 1,562,887 |
| Dec 9, 2025 | 269.36 | 271.60 | 268.94 | 269.25 | 269.25 | -0.21% | 1,346,037 |
| Dec 8, 2025 | 271.46 | 273.04 | 268.55 | 269.82 | 269.82 | -0.89% | 1,124,962 |
| Dec 5, 2025 | 273.31 | 274.62 | 271.23 | 272.25 | 272.25 | -0.44% | 1,304,335 |
| Dec 4, 2025 | 276.05 | 278.42 | 272.15 | 273.45 | 273.45 | -2.42% | 1,332,452 |
| Dec 3, 2025 | 280.83 | 283.60 | 278.81 | 280.24 | 280.24 | -0.33% | 1,272,452 |
| Dec 2, 2025 | 283.67 | 283.67 | 277.57 | 281.18 | 281.18 | -0.66% | 2,029,488 |
| Dec 1, 2025 | 283.95 | 285.65 | 282.41 | 283.04 | 283.04 | -0.70% | 1,917,546 |
| Nov 28, 2025 | 285.00 | 287.40 | 284.21 | 285.03 | 285.03 | -0.26% | 755,716 |
| Nov 26, 2025 | 284.80 | 287.31 | 283.63 | 285.77 | 285.77 | 0.37% | 1,862,057 |
| Nov 25, 2025 | 275.85 | 285.97 | 274.93 | 284.73 | 284.73 | 3.79% | 2,329,959 |
| Nov 24, 2025 | 274.84 | 276.00 | 271.93 | 274.33 | 274.33 | -0.05% | 2,091,602 |
| Nov 21, 2025 | 266.39 | 277.03 | 264.32 | 274.48 | 274.48 | 3.84% | 2,142,720 |
| Nov 20, 2025 | 268.01 | 269.99 | 263.95 | 264.32 | 264.17 | -1.01% | 1,108,443 |
| Nov 19, 2025 | 268.02 | 269.16 | 265.54 | 267.01 | 266.86 | -0.35% | 1,234,522 |
| Nov 18, 2025 | 264.91 | 270.32 | 264.91 | 267.94 | 267.79 | 0.71% | 1,623,073 |
| Nov 17, 2025 | 270.26 | 270.26 | 264.87 | 266.05 | 265.90 | -1.34% | 1,374,590 |
| Nov 14, 2025 | 268.50 | 270.50 | 265.88 | 269.67 | 269.52 | -0.08% | 1,276,814 |
| Nov 13, 2025 | 274.79 | 277.37 | 269.80 | 269.89 | 269.74 | -1.79% | 1,410,899 |
| Nov 12, 2025 | 273.22 | 277.68 | 272.79 | 274.80 | 274.64 | 0.43% | 1,274,625 |
| Nov 11, 2025 | 273.99 | 275.16 | 272.81 | 273.61 | 273.45 | -0.34% | 1,636,427 |
| Nov 10, 2025 | 274.23 | 277.35 | 272.07 | 274.54 | 274.38 | 0.45% | 1,587,226 |
| Nov 7, 2025 | 266.47 | 273.88 | 265.45 | 273.32 | 273.16 | 3.03% | 1,904,091 |
| Nov 6, 2025 | 264.30 | 268.53 | 263.67 | 265.27 | 265.12 | 0.31% | 1,598,798 |
| Nov 5, 2025 | 259.31 | 265.46 | 257.04 | 264.46 | 264.31 | 2.25% | 1,697,344 |
| Nov 4, 2025 | 257.24 | 260.89 | 256.24 | 258.64 | 258.49 | -0.17% | 1,720,451 |