Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
210.44
+1.35 (0.65%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 210.80 | 212.45 | 208.89 | 210.45 | 210.45 | 0.65% | 2,144,574 |
| Apr 16, 2025 | 209.27 | 213.03 | 206.86 | 209.09 | 209.09 | -1.06% | 2,300,003 |
| Apr 15, 2025 | 211.32 | 213.05 | 210.37 | 211.32 | 211.32 | 0.57% | 2,606,045 |
| Apr 14, 2025 | 211.75 | 213.24 | 206.66 | 210.13 | 210.13 | -1.07% | 2,872,636 |
| Apr 11, 2025 | 208.53 | 213.90 | 205.03 | 212.41 | 212.41 | 1.19% | 2,751,842 |
| Apr 10, 2025 | 213.69 | 214.13 | 204.26 | 209.92 | 209.92 | -3.99% | 3,213,944 |
| Apr 9, 2025 | 199.70 | 219.18 | 196.04 | 218.65 | 218.65 | 8.63% | 6,665,760 |
| Apr 8, 2025 | 211.01 | 211.49 | 197.94 | 201.28 | 201.28 | -1.40% | 4,003,442 |
| Apr 7, 2025 | 202.16 | 214.38 | 199.68 | 204.14 | 204.14 | -2.26% | 6,159,056 |
| Apr 4, 2025 | 212.18 | 216.16 | 207.21 | 208.85 | 208.85 | -3.92% | 5,071,324 |
| Apr 3, 2025 | 219.85 | 223.32 | 215.99 | 217.38 | 217.38 | -6.05% | 4,213,405 |
| Apr 2, 2025 | 224.39 | 232.04 | 224.20 | 231.38 | 231.38 | 1.80% | 1,508,347 |
| Apr 1, 2025 | 226.24 | 228.01 | 223.35 | 227.28 | 227.28 | -0.12% | 2,005,594 |
| Mar 31, 2025 | 222.16 | 228.39 | 219.21 | 227.55 | 227.55 | 0.82% | 3,838,277 |
| Mar 28, 2025 | 230.93 | 231.99 | 224.32 | 225.71 | 225.71 | -2.73% | 1,942,432 |
| Mar 27, 2025 | 233.41 | 233.94 | 229.42 | 232.05 | 232.05 | -1.20% | 2,225,017 |
| Mar 26, 2025 | 235.00 | 236.50 | 232.97 | 234.86 | 234.86 | 0.08% | 1,735,365 |
| Mar 25, 2025 | 234.00 | 235.00 | 231.87 | 234.67 | 234.67 | 0.91% | 1,882,894 |
| Mar 24, 2025 | 232.46 | 233.06 | 229.01 | 232.56 | 232.56 | 1.41% | 2,097,831 |
| Mar 21, 2025 | 227.26 | 229.43 | 219.51 | 229.33 | 229.33 | -1.11% | 4,380,655 |
| Mar 20, 2025 | 230.74 | 233.78 | 230.71 | 231.91 | 231.91 | -0.45% | 1,413,169 |
| Mar 19, 2025 | 228.35 | 234.92 | 227.67 | 232.95 | 232.95 | 2.60% | 1,454,326 |
| Mar 18, 2025 | 234.03 | 234.04 | 226.56 | 227.05 | 227.05 | -3.24% | 1,693,763 |
| Mar 17, 2025 | 228.36 | 235.50 | 228.36 | 234.65 | 234.65 | 2.30% | 2,486,607 |
| Mar 14, 2025 | 224.70 | 230.17 | 224.44 | 229.37 | 229.37 | 3.42% | 2,766,539 |
| Mar 13, 2025 | 227.43 | 227.87 | 220.69 | 221.78 | 221.78 | -2.90% | 4,308,156 |
| Mar 12, 2025 | 234.87 | 235.35 | 225.18 | 228.40 | 228.40 | -1.48% | 3,361,478 |
| Mar 11, 2025 | 236.76 | 238.46 | 229.16 | 231.83 | 231.83 | -2.96% | 4,283,243 |
| Mar 10, 2025 | 242.63 | 243.27 | 237.10 | 238.90 | 238.90 | -3.33% | 3,345,133 |
| Mar 7, 2025 | 250.11 | 250.11 | 242.23 | 247.14 | 247.14 | -1.58% | 2,219,324 |
| Mar 6, 2025 | 255.08 | 256.22 | 250.32 | 251.12 | 251.12 | -3.23% | 1,704,645 |
| Mar 5, 2025 | 259.55 | 260.74 | 255.72 | 259.49 | 259.49 | -0.03% | 1,284,562 |
| Mar 4, 2025 | 259.69 | 262.81 | 255.59 | 259.56 | 259.56 | -1.53% | 1,950,230 |
| Mar 3, 2025 | 264.90 | 267.89 | 260.99 | 263.58 | 263.58 | -0.52% | 1,119,448 |
| Feb 28, 2025 | 260.18 | 265.26 | 259.95 | 264.96 | 264.96 | 2.26% | 1,715,065 |
| Feb 27, 2025 | 260.96 | 263.62 | 258.37 | 259.10 | 259.10 | -0.33% | 1,004,097 |
| Feb 26, 2025 | 260.14 | 262.80 | 259.17 | 259.96 | 259.96 | 0.78% | 1,235,096 |
| Feb 25, 2025 | 259.95 | 259.95 | 254.17 | 257.95 | 257.95 | -0.37% | 1,304,922 |
| Feb 24, 2025 | 262.08 | 264.67 | 258.10 | 258.90 | 258.90 | -0.23% | 1,423,506 |
| Feb 21, 2025 | 268.56 | 269.84 | 256.80 | 259.49 | 259.49 | -3.11% | 1,797,437 |
| 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 |