Skip to main content
logo
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
273.32
+8.05 (3.03%)
At close: Nov 7, 2025, 4:00 PM EST
273.05
-0.27 (-0.10%)
After-hours: Nov 7, 2025, 7:00 PM EST

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025266.47273.88265.45273.32273.323.03%1,906,552
Nov 6, 2025264.30268.53263.67265.27265.270.31%1,598,798
Nov 5, 2025259.31265.46257.04264.46264.462.25%1,695,925
Nov 4, 2025257.24260.89256.24258.64258.64-0.17%1,720,451
Nov 3, 2025255.76259.63253.54259.09259.090.83%1,741,057
Oct 31, 2025259.95260.59254.27256.96256.96-1.24%1,903,090
Oct 30, 2025260.01263.31258.13260.18260.18-0.08%1,697,456
Oct 29, 2025260.37263.69257.48260.39260.39-0.20%2,098,556
Oct 28, 2025265.22266.30260.44260.90260.90-2.00%1,690,796
Oct 27, 2025268.99271.13265.13266.22266.22-0.58%1,577,158
Oct 24, 2025269.53270.39266.76267.77267.770.05%1,196,123
Oct 23, 2025274.12275.86266.59267.63267.63-2.70%2,173,825
Oct 22, 2025274.00279.60272.12275.06275.063.42%3,310,234
Oct 21, 2025260.00267.25259.46265.96265.961.88%2,082,501
Oct 20, 2025260.53263.99260.14261.04261.040.30%1,762,672
Oct 17, 2025257.43261.94257.43260.27260.271.09%1,519,399
Oct 16, 2025265.52266.31256.70257.47257.47-2.88%2,501,991
Oct 15, 2025268.40270.63263.24265.11265.11-1.23%1,416,470
Oct 14, 2025261.54268.65261.39268.40268.401.91%1,040,265
Oct 13, 2025260.54265.51259.80263.36263.361.48%1,342,317
Oct 10, 2025260.87264.14257.62259.53259.53-0.22%1,857,701
Oct 9, 2025261.06264.15260.03260.10260.100.02%1,643,998
Oct 8, 2025258.56262.24256.18260.06260.060.55%1,468,413
Oct 7, 2025260.59261.20256.39258.64258.64-0.59%2,114,623
Oct 6, 2025258.23261.92257.48260.18260.180.68%2,937,844
Oct 3, 2025258.90259.49256.89258.43258.43-0.19%1,677,453
Oct 2, 2025256.64259.53255.40258.91258.910.84%1,856,257
Oct 1, 2025257.81259.41255.05256.75256.75-1.04%2,225,337
Sep 30, 2025260.89263.00257.89259.44259.44-1.08%2,525,530
Sep 29, 2025263.03264.34260.96262.28262.280.20%1,506,517
Sep 26, 2025263.03264.74261.34261.75261.750.18%1,895,074
Sep 25, 2025262.76262.76260.24261.28261.28-0.72%2,826,082
Sep 24, 2025264.02266.10260.05263.17263.17-0.20%2,465,845
Sep 23, 2025267.27268.72263.63263.70263.70-1.08%1,233,640
Sep 22, 2025266.20267.97265.30266.58266.58-0.76%1,245,904
Sep 19, 2025267.81269.57266.00268.61268.610.87%3,686,524
Sep 18, 2025266.78268.85265.59266.30266.30-0.04%1,683,366
Sep 17, 2025274.43274.43263.90266.41266.41-2.73%2,551,530
Sep 16, 2025271.74274.25270.55273.88273.880.97%1,126,694
Sep 15, 2025274.81275.18271.18271.25271.25-1.27%1,442,799
Sep 12, 2025277.83277.89274.69274.73274.73-1.25%703,554
Sep 11, 2025273.49278.78272.54278.22278.221.87%958,683
Sep 10, 2025274.31275.68271.61273.10273.10-0.68%1,131,845
Sep 9, 2025277.08277.41274.71274.97274.97-1.02%863,175
Sep 8, 2025272.45277.90271.87277.80277.802.02%1,544,745
Sep 5, 2025278.20279.81270.23272.30272.30-2.07%1,578,860
Sep 4, 2025275.74279.26274.68278.06278.061.11%2,003,643
Sep 3, 2025275.78279.73274.63275.00275.00-0.37%1,235,251
Sep 2, 2025273.10276.26271.06276.01276.01-0.02%1,856,226
Aug 29, 2025274.40277.59273.04276.06276.06-0.09%1,108,681