Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
243.18
+1.53 (0.63%)
May 8, 2025, 4:00 PM EDT - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 242.90 | 246.10 | 241.49 | 243.18 | 243.18 | 0.63% | 1,787,831 |
| May 7, 2025 | 238.07 | 244.38 | 237.57 | 241.65 | 241.65 | 2.14% | 2,099,889 |
| May 6, 2025 | 238.00 | 239.93 | 235.99 | 236.59 | 236.59 | -0.99% | 1,777,567 |
| May 5, 2025 | 238.41 | 241.37 | 237.54 | 238.96 | 238.96 | -0.81% | 1,593,221 |
| May 2, 2025 | 235.20 | 241.52 | 235.20 | 240.90 | 240.90 | 2.91% | 2,992,458 |
| May 1, 2025 | 226.91 | 235.79 | 226.91 | 234.09 | 234.09 | 3.82% | 3,868,928 |
| Apr 30, 2025 | 223.04 | 225.83 | 217.05 | 225.48 | 225.48 | -0.41% | 2,455,079 |
| Apr 29, 2025 | 224.60 | 227.64 | 221.60 | 226.41 | 226.41 | 2.17% | 3,078,966 |
| Apr 28, 2025 | 220.91 | 225.18 | 219.23 | 221.60 | 221.60 | 0.90% | 2,705,241 |
| Apr 25, 2025 | 219.56 | 221.27 | 217.24 | 219.62 | 219.62 | 0.12% | 1,591,648 |
| Apr 24, 2025 | 214.50 | 220.24 | 214.04 | 219.36 | 219.36 | 1.86% | 1,786,900 |
| Apr 23, 2025 | 217.17 | 221.99 | 213.82 | 215.36 | 215.36 | 2.24% | 2,181,162 |
| Apr 22, 2025 | 206.60 | 211.09 | 206.60 | 210.64 | 210.64 | 2.96% | 1,683,822 |
| Apr 21, 2025 | 209.00 | 209.10 | 201.15 | 204.59 | 204.59 | -2.78% | 2,519,364 |
| 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 |