Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
317.83
+4.48 (1.43%)
Feb 26, 2026, 4:00 PM EST - Market closed
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 315.32 | 319.61 | 314.56 | 317.83 | 317.68 | 1.43% | 1,119,645 |
| Feb 25, 2026 | 313.72 | 314.93 | 310.01 | 313.35 | 313.20 | 0.18% | 1,437,792 |
| Feb 24, 2026 | 309.75 | 314.55 | 309.67 | 312.78 | 312.63 | 0.31% | 1,419,881 |
| Feb 23, 2026 | 315.12 | 315.12 | 304.13 | 311.80 | 311.65 | -1.32% | 1,807,401 |
| Feb 20, 2026 | 311.12 | 315.97 | 310.35 | 315.96 | 315.81 | 1.03% | 1,315,429 |
| Feb 19, 2026 | 315.36 | 316.66 | 309.75 | 312.73 | 312.58 | -1.00% | 2,015,032 |
| Feb 18, 2026 | 316.24 | 319.69 | 313.78 | 315.88 | 315.73 | -0.61% | 1,929,871 |
| Feb 17, 2026 | 316.70 | 320.98 | 315.85 | 317.82 | 317.67 | 1.02% | 2,235,889 |
| Feb 13, 2026 | 324.32 | 324.97 | 313.60 | 314.62 | 314.47 | -2.34% | 2,403,560 |
| Feb 12, 2026 | 325.51 | 333.86 | 320.35 | 322.17 | 322.02 | -0.91% | 2,867,988 |
| Feb 11, 2026 | 321.76 | 330.98 | 320.95 | 325.13 | 324.98 | 0.44% | 3,828,461 |
| Feb 10, 2026 | 318.05 | 325.08 | 316.95 | 323.70 | 323.55 | 3.08% | 3,133,083 |
| Feb 9, 2026 | 312.88 | 314.69 | 311.25 | 314.03 | 313.88 | -0.11% | 2,086,385 |
| Feb 6, 2026 | 309.06 | 314.96 | 307.68 | 314.38 | 314.23 | 1.83% | 1,718,562 |
| Feb 5, 2026 | 308.00 | 310.08 | 305.02 | 308.72 | 308.57 | -0.03% | 1,521,576 |
| Feb 4, 2026 | 305.64 | 310.40 | 305.21 | 308.81 | 308.66 | 1.38% | 2,249,720 |
| Feb 3, 2026 | 303.31 | 306.03 | 300.98 | 304.60 | 304.46 | 0.55% | 2,784,252 |
| Feb 2, 2026 | 299.92 | 303.57 | 298.51 | 302.93 | 302.79 | 1.48% | 2,862,950 |
| Jan 30, 2026 | 299.30 | 300.05 | 295.11 | 298.51 | 298.37 | -0.26% | 1,945,842 |
| Jan 29, 2026 | 298.82 | 301.82 | 297.53 | 299.28 | 299.14 | 1.00% | 2,848,251 |
| Jan 28, 2026 | 294.99 | 298.97 | 294.68 | 296.31 | 296.17 | 0.05% | 1,274,901 |
| Jan 27, 2026 | 297.88 | 298.67 | 293.40 | 296.17 | 296.03 | -0.32% | 1,370,284 |
| Jan 26, 2026 | 298.73 | 300.32 | 293.35 | 297.12 | 296.98 | -0.33% | 1,775,618 |
| Jan 23, 2026 | 295.87 | 298.27 | 294.14 | 298.11 | 297.97 | 0.74% | 3,033,955 |
| Jan 22, 2026 | 297.49 | 301.09 | 295.12 | 295.92 | 295.78 | -0.18% | 1,625,465 |
| Jan 21, 2026 | 292.08 | 297.60 | 291.05 | 296.46 | 296.32 | 2.23% | 1,679,807 |
| Jan 20, 2026 | 298.18 | 299.33 | 287.69 | 289.98 | 289.84 | -3.61% | 2,269,228 |
| Jan 16, 2026 | 301.00 | 301.96 | 298.53 | 300.85 | 300.71 | -0.33% | 1,680,373 |
| Jan 15, 2026 | 302.75 | 306.28 | 300.48 | 301.86 | 301.72 | 0.58% | 2,218,586 |
| Jan 14, 2026 | 299.84 | 301.05 | 295.02 | 300.13 | 299.99 | -0.16% | 1,527,896 |
| Jan 13, 2026 | 300.45 | 301.22 | 298.12 | 300.62 | 300.48 | 0.07% | 1,398,848 |
| Jan 12, 2026 | 298.08 | 300.95 | 296.48 | 300.40 | 300.26 | 0.01% | 1,622,839 |
| Jan 9, 2026 | 300.00 | 303.40 | 299.17 | 300.36 | 300.22 | 0.68% | 2,016,924 |
| Jan 8, 2026 | 292.93 | 298.86 | 292.50 | 298.33 | 298.19 | 1.65% | 1,593,422 |
| Jan 7, 2026 | 291.99 | 296.52 | 291.00 | 293.50 | 293.36 | 0.08% | 1,694,489 |
| Jan 6, 2026 | 286.03 | 293.88 | 285.11 | 293.28 | 293.14 | 2.63% | 1,808,228 |
| Jan 5, 2026 | 291.23 | 292.63 | 285.61 | 285.77 | 285.64 | -2.46% | 2,595,756 |
| Jan 2, 2026 | 286.87 | 293.74 | 286.71 | 292.98 | 292.84 | 1.99% | 1,831,954 |
| Dec 31, 2025 | 289.77 | 290.39 | 287.15 | 287.25 | 287.11 | -1.09% | 1,254,128 |
| Dec 30, 2025 | 291.40 | 292.30 | 289.95 | 290.43 | 290.29 | -0.66% | 1,201,852 |
| Dec 29, 2025 | 292.52 | 292.64 | 290.52 | 292.36 | 292.22 | -0.38% | 982,531 |
| Dec 26, 2025 | 292.81 | 294.69 | 292.51 | 293.48 | 293.34 | 0.06% | 601,714 |
| Dec 24, 2025 | 291.28 | 293.59 | 290.51 | 293.30 | 293.16 | 0.66% | 485,843 |
| Dec 23, 2025 | 292.22 | 293.84 | 290.98 | 291.38 | 291.24 | -0.40% | 1,084,848 |
| Dec 22, 2025 | 292.67 | 294.53 | 291.56 | 292.55 | 292.41 | 0.10% | 1,103,654 |
| Dec 19, 2025 | 288.49 | 293.63 | 287.62 | 292.25 | 292.11 | 1.59% | 3,236,954 |
| Dec 18, 2025 | 292.86 | 294.92 | 285.80 | 287.67 | 287.53 | -1.82% | 2,172,987 |
| Dec 17, 2025 | 285.80 | 294.70 | 285.06 | 293.00 | 292.86 | 2.51% | 3,696,141 |
| Dec 16, 2025 | 285.85 | 287.04 | 283.25 | 285.83 | 285.70 | -0.01% | 1,893,759 |
| Dec 15, 2025 | 284.63 | 287.36 | 282.97 | 285.85 | 285.72 | 2.00% | 1,998,380 |