Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
272.68
+0.47 (0.17%)
Jul 18, 2025, 4:00 PM - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 273.39 | 273.86 | 271.12 | 272.68 | 272.68 | 0.17% | 2,249,318 |
| Jul 17, 2025 | 273.27 | 274.48 | 270.04 | 272.21 | 272.21 | -0.46% | 1,503,860 |
| Jul 16, 2025 | 275.26 | 275.94 | 271.68 | 273.47 | 273.47 | -0.32% | 1,489,975 |
| Jul 15, 2025 | 278.65 | 279.46 | 273.55 | 274.34 | 274.34 | -1.55% | 1,756,404 |
| Jul 14, 2025 | 277.27 | 279.29 | 274.05 | 278.65 | 278.65 | 0.48% | 2,033,486 |
| Jul 11, 2025 | 275.99 | 277.86 | 275.15 | 277.31 | 277.31 | -0.06% | 1,327,457 |
| Jul 10, 2025 | 273.90 | 277.77 | 273.01 | 277.48 | 277.48 | 1.82% | 1,349,469 |
| Jul 9, 2025 | 274.56 | 274.81 | 270.02 | 272.53 | 272.53 | -0.16% | 1,274,123 |
| Jul 8, 2025 | 271.85 | 274.81 | 271.05 | 272.96 | 272.96 | 0.78% | 1,676,516 |
| Jul 7, 2025 | 272.10 | 274.33 | 268.17 | 270.85 | 270.85 | -0.94% | 1,492,365 |
| Jul 3, 2025 | 271.32 | 274.29 | 271.32 | 273.42 | 273.42 | 1.23% | 928,231 |
| Jul 2, 2025 | 268.69 | 270.78 | 268.01 | 270.11 | 270.11 | 0.43% | 1,292,899 |
| Jul 1, 2025 | 265.42 | 270.45 | 264.70 | 268.96 | 268.96 | 0.98% | 2,207,038 |
| Jun 30, 2025 | 265.61 | 266.69 | 262.74 | 266.34 | 266.34 | 0.32% | 3,011,473 |
| Jun 27, 2025 | 257.69 | 266.24 | 257.69 | 265.50 | 265.50 | 3.11% | 8,694,882 |
| Jun 26, 2025 | 254.55 | 258.05 | 253.72 | 257.49 | 257.49 | 1.49% | 1,584,678 |
| Jun 25, 2025 | 256.76 | 256.76 | 251.57 | 253.72 | 253.72 | -0.86% | 1,785,263 |
| Jun 24, 2025 | 254.37 | 257.42 | 253.07 | 255.93 | 255.93 | 1.42% | 2,349,908 |
| Jun 23, 2025 | 248.79 | 252.44 | 243.53 | 252.34 | 252.34 | 1.40% | 1,828,388 |
| Jun 20, 2025 | 249.29 | 250.80 | 246.62 | 248.86 | 248.86 | 0.53% | 3,576,586 |
| Jun 18, 2025 | 247.75 | 250.54 | 246.59 | 247.56 | 247.56 | 0.24% | 1,526,901 |
| Jun 17, 2025 | 245.65 | 249.43 | 245.65 | 246.97 | 246.97 | -0.15% | 1,648,437 |
| Jun 16, 2025 | 246.70 | 248.81 | 246.13 | 247.35 | 247.35 | 1.42% | 1,420,576 |
| Jun 13, 2025 | 245.83 | 248.64 | 241.45 | 243.88 | 243.88 | -2.66% | 2,254,890 |
| Jun 12, 2025 | 251.90 | 253.15 | 249.50 | 250.55 | 250.55 | -1.18% | 1,609,141 |
| Jun 11, 2025 | 254.32 | 256.66 | 252.34 | 253.54 | 253.54 | - | 1,624,516 |
| Jun 10, 2025 | 252.53 | 253.94 | 251.55 | 253.54 | 253.54 | 0.58% | 1,503,272 |
| Jun 9, 2025 | 252.82 | 254.12 | 251.28 | 252.07 | 252.07 | -0.29% | 1,080,980 |
| Jun 6, 2025 | 250.98 | 253.32 | 249.51 | 252.81 | 252.81 | 1.75% | 1,708,163 |
| Jun 5, 2025 | 249.00 | 250.91 | 247.28 | 248.47 | 248.47 | -0.38% | 1,024,425 |
| Jun 4, 2025 | 251.12 | 252.13 | 249.24 | 249.43 | 249.43 | -0.67% | 1,255,908 |
| Jun 3, 2025 | 248.82 | 252.79 | 248.80 | 251.10 | 251.10 | 0.79% | 1,676,179 |
| Jun 2, 2025 | 247.66 | 249.48 | 243.54 | 249.13 | 249.13 | 0.28% | 1,878,907 |
| May 30, 2025 | 247.76 | 249.47 | 246.15 | 248.44 | 248.44 | 0.07% | 2,149,710 |
| May 29, 2025 | 250.99 | 252.67 | 246.81 | 248.26 | 248.26 | -1.00% | 1,501,420 |
| May 28, 2025 | 253.00 | 253.78 | 250.30 | 250.78 | 250.78 | -0.91% | 1,725,342 |
| May 27, 2025 | 247.97 | 253.47 | 247.97 | 253.08 | 253.08 | 3.40% | 2,112,410 |
| May 23, 2025 | 243.12 | 245.77 | 243.07 | 244.77 | 244.77 | -0.76% | 1,058,296 |
| May 22, 2025 | 246.68 | 248.17 | 245.24 | 246.64 | 246.49 | -0.05% | 1,463,566 |
| May 21, 2025 | 250.11 | 251.24 | 246.49 | 246.76 | 246.61 | -2.62% | 2,064,978 |
| May 20, 2025 | 254.83 | 255.63 | 252.52 | 253.41 | 253.26 | -1.19% | 1,627,224 |
| May 19, 2025 | 252.82 | 257.24 | 252.00 | 256.45 | 256.29 | 0.27% | 1,072,812 |
| May 16, 2025 | 252.35 | 255.87 | 250.47 | 255.77 | 255.61 | 1.30% | 1,706,368 |
| May 15, 2025 | 251.72 | 253.53 | 251.04 | 252.49 | 252.34 | -0.20% | 1,550,286 |
| May 14, 2025 | 255.50 | 257.16 | 252.78 | 253.00 | 252.85 | -1.18% | 2,098,117 |
| May 13, 2025 | 253.92 | 258.21 | 253.11 | 256.01 | 255.85 | 1.42% | 2,030,893 |
| May 12, 2025 | 256.01 | 259.56 | 249.84 | 252.42 | 252.27 | 3.87% | 2,988,602 |
| May 9, 2025 | 242.55 | 243.62 | 240.76 | 243.01 | 242.86 | -0.07% | 1,300,602 |
| May 8, 2025 | 242.90 | 246.10 | 241.49 | 243.18 | 243.03 | 0.63% | 1,787,831 |
| May 7, 2025 | 238.07 | 244.38 | 237.57 | 241.65 | 241.50 | 2.14% | 2,099,889 |