Skip to main content
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
246.43
+10.78 (4.57%)
Nov 6, 2024, 4:00 PM EST - Market closed

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2024244.86249.36243.21246.43246.434.57%2,471,417
Nov 5, 2024233.82236.54233.43235.65235.650.96%1,109,721
Nov 4, 2024235.28235.71232.70233.40233.40-1.30%1,430,996
Nov 1, 2024234.85238.89234.85236.47236.470.69%1,043,166
Oct 31, 2024238.47241.24234.54234.85234.85-1.49%1,761,853
Oct 30, 2024238.59240.82237.89238.41238.41-0.31%1,772,844
Oct 29, 2024236.50239.96236.50239.15239.150.83%1,060,322
Oct 28, 2024237.91237.92235.56237.17237.170.45%1,417,071
Oct 25, 2024237.32237.34235.03236.11236.110.38%1,055,893
Oct 24, 2024233.10236.60232.26235.21235.210.73%1,601,019
Oct 23, 2024237.50237.50231.13233.50233.50-1.94%2,598,803
Oct 22, 2024238.14239.06236.78238.13238.130.50%1,842,946
Oct 21, 2024237.95238.80235.96236.95236.95-0.78%1,141,355
Oct 18, 2024240.00240.00237.40238.81238.810.14%1,238,314
Oct 17, 2024238.77239.53237.81238.47238.470.41%1,129,319
Oct 16, 2024236.49238.09236.17237.49237.490.58%1,019,879
Oct 15, 2024237.89238.94235.74236.12236.12-0.69%1,247,088
Oct 14, 2024237.14238.50236.27237.76237.76-0.16%1,117,399
Oct 11, 2024236.00239.25236.00238.13238.130.92%954,371
Oct 10, 2024236.27237.07235.11235.95235.95-0.43%1,035,079
Oct 9, 2024234.48237.54234.48236.98236.981.19%1,342,957
Oct 8, 2024233.84234.66232.29234.19234.190.73%1,108,107
Oct 7, 2024233.55234.96231.28232.50232.50-0.52%1,359,937
Oct 4, 2024233.45234.71232.22233.72233.721.23%1,217,862
Oct 3, 2024230.11231.13228.87230.88230.88-0.25%1,088,354
Oct 2, 2024228.51231.62227.92231.46231.460.71%1,044,012
Oct 1, 2024231.56231.83226.56229.83229.83-0.29%1,948,307
Sep 30, 2024233.64234.35229.29230.50230.50-1.65%2,158,334
Sep 27, 2024233.72235.67232.99234.36234.360.62%1,419,170
Sep 26, 2024228.93233.18228.21232.91232.912.43%1,660,345
Sep 25, 2024228.68228.94226.52227.39227.39-0.47%1,029,999
Sep 24, 2024226.26228.55225.64228.47228.471.70%975,847
Sep 23, 2024224.73225.33222.01224.66224.660.01%912,016
Sep 20, 2024225.17225.62223.57224.64224.64-0.40%3,133,466
Sep 19, 2024225.03225.82223.16225.54225.542.06%1,599,179
Sep 18, 2024222.00223.47220.09220.98220.980.27%1,982,079
Sep 17, 2024219.50220.79218.02220.38220.381.05%1,403,235
Sep 16, 2024218.15220.81217.29218.10218.100.59%1,845,223
Sep 13, 2024216.70217.89215.75216.82216.820.32%1,241,543
Sep 12, 2024213.96216.59213.40216.13216.132.15%1,811,360
Sep 11, 2024210.21211.97207.06211.58211.580.44%2,262,130
Sep 10, 2024215.04215.31209.79210.65210.65-2.00%2,052,398
Sep 9, 2024214.75217.43214.48214.94214.940.86%1,654,333
Sep 6, 2024216.56219.48212.89213.10213.10-1.34%1,492,870
Sep 5, 2024214.81216.48213.28216.00216.000.82%1,273,887
Sep 4, 2024214.84215.12212.98214.25214.25-0.65%1,028,373
Sep 3, 2024219.07220.01214.46215.65215.65-1.82%1,581,400
Aug 30, 2024218.66220.15217.00219.64219.640.91%1,582,363
Aug 29, 2024219.42220.46217.31217.66217.660.27%1,196,117
Aug 28, 2024217.85218.40216.29217.08217.08-0.58%1,637,413
Aug 27, 2024215.25219.25214.22218.34218.341.42%1,005,359
Aug 26, 2024218.00219.30214.24215.29215.29-0.83%1,224,914
Aug 23, 2024216.25218.57216.25217.09217.090.58%976,308
Aug 22, 2024216.61217.83215.36215.83215.68-0.28%875,564
Aug 21, 2024213.46216.56213.01216.43216.281.89%1,323,714
Aug 20, 2024214.14214.81212.17212.41212.26-1.00%805,964
Aug 19, 2024212.70215.44212.33214.55214.400.98%1,118,420
Aug 16, 2024210.42213.02209.94212.46212.310.89%2,628,417
Aug 15, 2024209.44211.26209.09210.59210.451.35%1,951,102
Aug 14, 2024204.28207.93204.02207.79207.651.28%1,562,801
Aug 13, 2024206.52206.67204.55205.16205.02-0.21%1,528,369
Aug 12, 2024206.41207.00204.90205.59205.45-0.35%1,383,310
Aug 9, 2024205.20208.26204.51206.32206.180.62%1,210,582
Aug 8, 2024203.17206.50203.17205.04204.900.75%1,967,525
Aug 7, 2024207.64208.64201.11203.52203.38-1.74%3,470,002
Aug 6, 2024204.07209.23203.17207.12206.982.63%2,313,467
Aug 5, 2024199.67202.84197.65201.82201.68-1.53%2,470,524
Aug 2, 2024203.95205.65200.00204.96204.82-1.80%2,507,745
Aug 1, 2024214.66215.16206.61208.71208.57-2.78%2,863,391
Jul 31, 2024215.25217.04211.86214.67214.52-1.87%2,871,832
Jul 30, 2024218.68221.42218.09218.76218.610.43%1,230,894
Jul 29, 2024215.80218.27215.23217.82217.671.02%1,171,251
Jul 26, 2024215.06217.09213.78215.61215.461.14%1,615,572
Jul 25, 2024214.15216.79211.10213.18213.03-0.66%1,887,171
Jul 24, 2024219.30219.66214.21214.60214.45-2.75%1,365,377
Jul 23, 2024219.59222.89218.97220.66220.510.23%1,046,495
Jul 22, 2024218.91220.69215.56220.15220.000.44%1,189,570
Jul 19, 2024219.19220.16216.88219.19219.040.09%1,594,825
Jul 18, 2024219.27221.38217.51219.00218.85-0.36%1,287,283
Jul 17, 2024226.50227.01219.29219.79219.64-3.68%2,044,889
Jul 16, 2024224.00229.03224.00228.19228.032.33%1,648,071
Jul 15, 2024221.28223.12220.41222.99222.841.03%1,500,025
Jul 12, 2024217.88222.42216.54220.72220.571.78%1,794,914
Jul 11, 2024220.00220.10216.45216.86216.71-1.36%1,644,174
Jul 10, 2024214.23220.00214.23219.85219.702.14%1,777,834
Jul 9, 2024214.53218.21214.40215.25215.100.32%1,541,147
Jul 8, 2024215.40216.34213.19214.57214.420.07%1,172,156
Jul 5, 2024216.52216.52213.04214.41214.26-0.79%1,193,618
Jul 3, 2024216.29217.26215.35216.12215.970.24%734,403
Jul 2, 2024214.36215.95213.22215.60215.450.64%999,612
Jul 1, 2024218.73218.83212.44214.23214.08-1.82%1,573,834
Jun 28, 2024215.11218.58215.11218.20218.051.46%3,934,513
Jun 27, 2024213.53215.52212.70215.07214.920.95%1,728,763
Jun 26, 2024214.19215.00211.98213.05212.90-0.94%1,327,513
Jun 25, 2024217.71218.42214.20215.08214.93-0.90%1,367,775
Jun 24, 2024216.00217.39214.33217.04216.890.54%1,727,113
Jun 21, 2024217.50217.60213.98215.88215.73-0.89%2,129,363
Jun 20, 2024215.71218.45215.45217.81217.660.84%2,265,522
Jun 18, 2024215.00216.90213.88216.00215.850.64%1,689,406
Jun 17, 2024209.96214.85209.16214.62214.472.04%1,636,168