Skip to main content
logo
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
291.38
-1.17 (-0.40%)
At close: Dec 23, 2025, 1:00 PM EST
291.38
0.00 (0.00%)
Pre-market: Dec 24, 2025, 8:02 AM EST

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025292.22293.84290.98291.38291.38-0.40%1,035,829
Dec 22, 2025292.67294.53291.56292.55292.550.10%1,101,538
Dec 19, 2025288.49293.63287.62292.25292.251.59%3,119,597
Dec 18, 2025292.86294.92285.80287.67287.67-1.82%2,172,770
Dec 17, 2025285.80294.70285.06293.00293.002.51%3,664,229
Dec 16, 2025285.85287.04283.25285.83285.83-0.01%1,825,294
Dec 15, 2025284.63287.36282.97285.85285.852.00%1,996,853
Dec 12, 2025280.07282.56279.50280.24280.240.74%1,231,789
Dec 11, 2025272.16279.43269.99278.18278.182.56%1,558,686
Dec 10, 2025270.44271.43267.19271.23271.230.74%1,562,887
Dec 9, 2025269.36271.60268.94269.25269.25-0.21%1,346,037
Dec 8, 2025271.46273.04268.55269.82269.82-0.89%1,124,962
Dec 5, 2025273.31274.62271.23272.25272.25-0.44%1,304,335
Dec 4, 2025276.05278.42272.15273.45273.45-2.42%1,332,452
Dec 3, 2025280.83283.60278.81280.24280.24-0.33%1,272,452
Dec 2, 2025283.67283.67277.57281.18281.18-0.66%2,029,488
Dec 1, 2025283.95285.65282.41283.04283.04-0.70%1,917,546
Nov 28, 2025285.00287.40284.21285.03285.03-0.26%755,716
Nov 26, 2025284.80287.31283.63285.77285.770.37%1,862,057
Nov 25, 2025275.85285.97274.93284.73284.733.79%2,329,959
Nov 24, 2025274.84276.00271.93274.33274.33-0.05%2,091,602
Nov 21, 2025266.39277.03264.32274.48274.483.84%2,142,720
Nov 20, 2025268.01269.99263.95264.32264.17-1.01%1,108,443
Nov 19, 2025268.02269.16265.54267.01266.86-0.35%1,234,522
Nov 18, 2025264.91270.32264.91267.94267.790.71%1,623,073
Nov 17, 2025270.26270.26264.87266.05265.90-1.34%1,374,590
Nov 14, 2025268.50270.50265.88269.67269.52-0.08%1,276,814
Nov 13, 2025274.79277.37269.80269.89269.74-1.79%1,410,899
Nov 12, 2025273.22277.68272.79274.80274.640.43%1,274,625
Nov 11, 2025273.99275.16272.81273.61273.45-0.34%1,636,427
Nov 10, 2025274.23277.35272.07274.54274.380.45%1,587,226
Nov 7, 2025266.47273.88265.45273.32273.163.03%1,904,091
Nov 6, 2025264.30268.53263.67265.27265.120.31%1,598,798
Nov 5, 2025259.31265.46257.04264.46264.312.25%1,697,344
Nov 4, 2025257.24260.89256.24258.64258.49-0.17%1,720,451
Nov 3, 2025255.76259.63253.54259.09258.940.83%1,741,057
Oct 31, 2025259.95260.59254.27256.96256.81-1.24%1,903,090
Oct 30, 2025260.01263.31258.13260.18260.03-0.08%1,697,456
Oct 29, 2025260.37263.69257.48260.39260.24-0.20%2,098,556
Oct 28, 2025265.22266.30260.44260.90260.75-2.00%1,690,796
Oct 27, 2025268.99271.13265.13266.22266.07-0.58%1,577,158
Oct 24, 2025269.53270.39266.76267.77267.620.05%1,196,123
Oct 23, 2025274.12275.86266.59267.63267.48-2.70%2,173,825
Oct 22, 2025274.00279.60272.12275.06274.903.42%3,310,234
Oct 21, 2025260.00267.25259.46265.96265.811.88%2,082,501
Oct 20, 2025260.53263.99260.14261.04260.890.30%1,762,672
Oct 17, 2025257.43261.94257.43260.27260.121.09%1,519,399
Oct 16, 2025265.52266.31256.70257.47257.32-2.88%2,501,991
Oct 15, 2025268.40270.63263.24265.11264.96-1.23%1,416,470
Oct 14, 2025261.54268.65261.39268.40268.251.91%1,040,265