Skip to main content
logo
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
314.38
+5.66 (1.83%)
At close: Feb 6, 2026, 4:00 PM EST
315.00
+0.62 (0.20%)
After-hours: Feb 6, 2026, 7:40 PM EST

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026309.06314.96307.68314.38314.381.83%1,649,576
Feb 5, 2026308.00310.08305.02308.72308.72-0.03%1,520,261
Feb 4, 2026305.64310.40305.21308.81308.811.38%2,215,630
Feb 3, 2026303.31306.03300.98304.60304.600.55%2,659,999
Feb 2, 2026299.92303.57298.51302.93302.931.48%2,821,899
Jan 30, 2026299.30300.05295.11298.51298.51-0.26%1,945,390
Jan 29, 2026298.82301.82297.53299.28299.281.00%2,847,928
Jan 28, 2026294.99298.97294.68296.31296.310.05%1,248,772
Jan 27, 2026297.88298.67293.40296.17296.17-0.32%1,335,303
Jan 26, 2026298.73300.32293.35297.12297.12-0.33%1,773,264
Jan 23, 2026295.87298.27294.14298.11298.110.74%3,032,325
Jan 22, 2026297.49301.09295.12295.92295.92-0.18%1,625,063
Jan 21, 2026292.08297.60291.05296.46296.462.23%1,678,431
Jan 20, 2026298.18299.33287.69289.98289.98-3.61%2,266,745
Jan 16, 2026301.00301.96298.53300.85300.85-0.33%1,673,330
Jan 15, 2026302.75306.28300.48301.86301.860.58%2,218,003
Jan 14, 2026299.84301.05295.02300.13300.13-0.16%1,526,095
Jan 13, 2026300.45301.22298.12300.62300.620.07%1,398,601
Jan 12, 2026298.08300.95296.48300.40300.400.01%1,622,749
Jan 9, 2026300.00303.40299.17300.36300.360.68%2,016,883
Jan 8, 2026292.93298.86292.50298.33298.331.65%1,579,672
Jan 7, 2026291.99296.52291.00293.50293.500.08%1,656,100
Jan 6, 2026286.03293.88285.11293.28293.282.63%1,807,246
Jan 5, 2026291.23292.63285.61285.77285.77-2.46%2,567,095
Jan 2, 2026286.87293.74286.71292.98292.981.99%1,791,143
Dec 31, 2025289.77290.39287.15287.25287.25-1.09%1,214,467
Dec 30, 2025291.40292.30289.95290.43290.43-0.66%1,138,391
Dec 29, 2025292.52292.64290.52292.36292.36-0.38%964,527
Dec 26, 2025292.81294.69292.51293.48293.480.06%590,547
Dec 24, 2025291.28293.59290.51293.30293.300.66%444,749
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