Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
280.24
-0.94 (-0.33%)
At close: Dec 3, 2025, 4:00 PM EST
280.24
0.00 (0.00%)
After-hours: Dec 3, 2025, 7:00 PM EST
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 280.83 | 283.60 | 278.81 | 280.24 | 280.24 | -0.33% | 1,272,452 |
| Dec 2, 2025 | 283.67 | 283.67 | 277.57 | 281.18 | 281.18 | -0.66% | 2,029,488 |
| Dec 1, 2025 | 283.95 | 285.65 | 282.41 | 283.04 | 283.04 | -0.70% | 1,917,546 |
| Nov 28, 2025 | 285.00 | 287.40 | 284.21 | 285.03 | 285.03 | -0.26% | 755,716 |
| Nov 26, 2025 | 284.80 | 287.31 | 283.63 | 285.77 | 285.77 | 0.37% | 1,862,057 |
| Nov 25, 2025 | 275.85 | 285.97 | 274.93 | 284.73 | 284.73 | 3.79% | 2,329,959 |
| Nov 24, 2025 | 274.84 | 276.00 | 271.93 | 274.33 | 274.33 | -0.05% | 2,091,602 |
| Nov 21, 2025 | 266.39 | 277.03 | 264.32 | 274.48 | 274.48 | 3.84% | 2,142,720 |
| Nov 20, 2025 | 268.01 | 269.99 | 263.95 | 264.32 | 264.17 | -1.01% | 1,108,443 |
| Nov 19, 2025 | 268.02 | 269.16 | 265.54 | 267.01 | 266.86 | -0.35% | 1,234,522 |
| Nov 18, 2025 | 264.91 | 270.32 | 264.91 | 267.94 | 267.79 | 0.71% | 1,623,073 |
| Nov 17, 2025 | 270.26 | 270.26 | 264.87 | 266.05 | 265.90 | -1.34% | 1,374,590 |
| Nov 14, 2025 | 268.50 | 270.50 | 265.88 | 269.67 | 269.52 | -0.08% | 1,276,814 |
| Nov 13, 2025 | 274.79 | 277.37 | 269.80 | 269.89 | 269.74 | -1.79% | 1,410,899 |
| Nov 12, 2025 | 273.22 | 277.68 | 272.79 | 274.80 | 274.64 | 0.43% | 1,274,625 |
| Nov 11, 2025 | 273.99 | 275.16 | 272.81 | 273.61 | 273.45 | -0.34% | 1,636,427 |
| Nov 10, 2025 | 274.23 | 277.35 | 272.07 | 274.54 | 274.38 | 0.45% | 1,587,226 |
| Nov 7, 2025 | 266.47 | 273.88 | 265.45 | 273.32 | 273.16 | 3.03% | 1,904,091 |
| Nov 6, 2025 | 264.30 | 268.53 | 263.67 | 265.27 | 265.12 | 0.31% | 1,598,798 |
| Nov 5, 2025 | 259.31 | 265.46 | 257.04 | 264.46 | 264.31 | 2.25% | 1,697,344 |
| Nov 4, 2025 | 257.24 | 260.89 | 256.24 | 258.64 | 258.49 | -0.17% | 1,720,451 |
| Nov 3, 2025 | 255.76 | 259.63 | 253.54 | 259.09 | 258.94 | 0.83% | 1,741,057 |
| Oct 31, 2025 | 259.95 | 260.59 | 254.27 | 256.96 | 256.81 | -1.24% | 1,903,090 |
| Oct 30, 2025 | 260.01 | 263.31 | 258.13 | 260.18 | 260.03 | -0.08% | 1,697,456 |
| Oct 29, 2025 | 260.37 | 263.69 | 257.48 | 260.39 | 260.24 | -0.20% | 2,098,556 |
| Oct 28, 2025 | 265.22 | 266.30 | 260.44 | 260.90 | 260.75 | -2.00% | 1,690,796 |
| Oct 27, 2025 | 268.99 | 271.13 | 265.13 | 266.22 | 266.07 | -0.58% | 1,577,158 |
| Oct 24, 2025 | 269.53 | 270.39 | 266.76 | 267.77 | 267.62 | 0.05% | 1,196,123 |
| Oct 23, 2025 | 274.12 | 275.86 | 266.59 | 267.63 | 267.48 | -2.70% | 2,173,825 |
| Oct 22, 2025 | 274.00 | 279.60 | 272.12 | 275.06 | 274.90 | 3.42% | 3,310,234 |
| Oct 21, 2025 | 260.00 | 267.25 | 259.46 | 265.96 | 265.81 | 1.88% | 2,082,501 |
| Oct 20, 2025 | 260.53 | 263.99 | 260.14 | 261.04 | 260.89 | 0.30% | 1,762,672 |
| Oct 17, 2025 | 257.43 | 261.94 | 257.43 | 260.27 | 260.12 | 1.09% | 1,519,399 |
| Oct 16, 2025 | 265.52 | 266.31 | 256.70 | 257.47 | 257.32 | -2.88% | 2,501,991 |
| Oct 15, 2025 | 268.40 | 270.63 | 263.24 | 265.11 | 264.96 | -1.23% | 1,416,470 |
| Oct 14, 2025 | 261.54 | 268.65 | 261.39 | 268.40 | 268.25 | 1.91% | 1,040,265 |
| Oct 13, 2025 | 260.54 | 265.51 | 259.80 | 263.36 | 263.21 | 1.48% | 1,342,317 |
| Oct 10, 2025 | 260.87 | 264.14 | 257.62 | 259.53 | 259.38 | -0.22% | 1,857,701 |
| Oct 9, 2025 | 261.06 | 264.15 | 260.03 | 260.10 | 259.95 | 0.02% | 1,643,998 |
| Oct 8, 2025 | 258.56 | 262.24 | 256.18 | 260.06 | 259.91 | 0.55% | 1,468,413 |
| Oct 7, 2025 | 260.59 | 261.20 | 256.39 | 258.64 | 258.49 | -0.59% | 2,114,623 |
| Oct 6, 2025 | 258.23 | 261.92 | 257.48 | 260.18 | 260.03 | 0.68% | 2,937,844 |
| Oct 3, 2025 | 258.90 | 259.49 | 256.89 | 258.43 | 258.28 | -0.19% | 1,677,453 |
| Oct 2, 2025 | 256.64 | 259.53 | 255.40 | 258.91 | 258.76 | 0.84% | 1,856,257 |
| Oct 1, 2025 | 257.81 | 259.41 | 255.05 | 256.75 | 256.60 | -1.04% | 2,225,337 |
| Sep 30, 2025 | 260.89 | 263.00 | 257.89 | 259.44 | 259.29 | -1.08% | 2,525,530 |
| Sep 29, 2025 | 263.03 | 264.34 | 260.96 | 262.28 | 262.13 | 0.20% | 1,506,517 |
| Sep 26, 2025 | 263.03 | 264.74 | 261.34 | 261.75 | 261.60 | 0.18% | 1,895,074 |
| Sep 25, 2025 | 262.76 | 262.76 | 260.24 | 261.28 | 261.13 | -0.72% | 2,826,082 |
| Sep 24, 2025 | 264.02 | 266.10 | 260.05 | 263.17 | 263.02 | -0.20% | 2,465,845 |