Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
225.71
-6.34 (-2.73%)
At close: Mar 28, 2025, 4:00 PM
224.27
-1.44 (-0.64%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 230.93 | 231.99 | 224.32 | 225.71 | 225.71 | -2.73% | 1,942,432 |
| Mar 27, 2025 | 233.41 | 233.94 | 229.42 | 232.05 | 232.05 | -1.20% | 2,225,017 |
| Mar 26, 2025 | 235.00 | 236.50 | 232.97 | 234.86 | 234.86 | 0.08% | 1,735,365 |
| Mar 25, 2025 | 234.00 | 235.00 | 231.87 | 234.67 | 234.67 | 0.91% | 1,882,894 |
| Mar 24, 2025 | 232.46 | 233.06 | 229.01 | 232.56 | 232.56 | 1.41% | 2,097,831 |
| Mar 21, 2025 | 227.26 | 229.43 | 219.51 | 229.33 | 229.33 | -1.11% | 4,380,655 |
| Mar 20, 2025 | 230.74 | 233.78 | 230.71 | 231.91 | 231.91 | -0.45% | 1,413,169 |
| Mar 19, 2025 | 228.35 | 234.92 | 227.67 | 232.95 | 232.95 | 2.60% | 1,454,326 |
| Mar 18, 2025 | 234.03 | 234.04 | 226.56 | 227.05 | 227.05 | -3.24% | 1,693,763 |
| Mar 17, 2025 | 228.36 | 235.50 | 228.36 | 234.65 | 234.65 | 2.30% | 2,486,607 |
| Mar 14, 2025 | 224.70 | 230.17 | 224.44 | 229.37 | 229.37 | 3.42% | 2,766,539 |
| Mar 13, 2025 | 227.43 | 227.87 | 220.69 | 221.78 | 221.78 | -2.90% | 4,308,156 |
| Mar 12, 2025 | 234.87 | 235.35 | 225.18 | 228.40 | 228.40 | -1.48% | 3,361,478 |
| Mar 11, 2025 | 236.76 | 238.46 | 229.16 | 231.83 | 231.83 | -2.96% | 4,283,243 |
| Mar 10, 2025 | 242.63 | 243.27 | 237.10 | 238.90 | 238.90 | -3.33% | 3,345,133 |
| Mar 7, 2025 | 250.11 | 250.11 | 242.23 | 247.14 | 247.14 | -1.58% | 2,219,324 |
| Mar 6, 2025 | 255.08 | 256.22 | 250.32 | 251.12 | 251.12 | -3.23% | 1,704,645 |
| Mar 5, 2025 | 259.55 | 260.74 | 255.72 | 259.49 | 259.49 | -0.03% | 1,284,562 |
| Mar 4, 2025 | 259.69 | 262.81 | 255.59 | 259.56 | 259.56 | -1.53% | 1,950,230 |
| Mar 3, 2025 | 264.90 | 267.89 | 260.99 | 263.58 | 263.58 | -0.52% | 1,119,448 |
| Feb 28, 2025 | 260.18 | 265.26 | 259.95 | 264.96 | 264.96 | 2.26% | 1,715,065 |
| Feb 27, 2025 | 260.96 | 263.62 | 258.37 | 259.10 | 259.10 | -0.33% | 1,004,097 |
| Feb 26, 2025 | 260.14 | 262.80 | 259.17 | 259.96 | 259.96 | 0.78% | 1,235,096 |
| Feb 25, 2025 | 259.95 | 259.95 | 254.17 | 257.95 | 257.95 | -0.37% | 1,304,922 |
| Feb 24, 2025 | 262.08 | 264.67 | 258.10 | 258.90 | 258.90 | -0.23% | 1,423,506 |
| Feb 21, 2025 | 268.56 | 269.84 | 256.80 | 259.49 | 259.49 | -3.11% | 1,797,437 |
| Feb 20, 2025 | 269.70 | 269.81 | 265.13 | 267.81 | 267.66 | -0.63% | 1,111,743 |
| Feb 19, 2025 | 267.73 | 270.87 | 266.48 | 269.51 | 269.35 | 0.24% | 1,551,628 |
| Feb 18, 2025 | 265.78 | 269.30 | 262.98 | 268.87 | 268.72 | 1.13% | 1,791,076 |
| Feb 14, 2025 | 270.78 | 271.00 | 264.71 | 265.87 | 265.72 | -1.35% | 1,699,288 |
| Feb 13, 2025 | 275.22 | 275.22 | 267.77 | 269.52 | 269.36 | -1.44% | 1,546,941 |
| Feb 12, 2025 | 268.18 | 274.53 | 268.17 | 273.45 | 273.29 | 1.61% | 1,841,722 |
| Feb 11, 2025 | 263.50 | 270.89 | 263.00 | 269.12 | 268.97 | 0.61% | 2,045,125 |
| Feb 10, 2025 | 271.11 | 271.47 | 265.44 | 267.48 | 267.33 | -0.82% | 1,392,909 |
| Feb 7, 2025 | 270.07 | 274.18 | 268.21 | 269.69 | 269.53 | -0.26% | 1,639,617 |
| Feb 6, 2025 | 257.68 | 273.78 | 257.68 | 270.39 | 270.23 | 4.86% | 3,758,217 |
| Feb 5, 2025 | 258.74 | 260.79 | 256.83 | 257.85 | 257.70 | -0.34% | 2,106,137 |
| Feb 4, 2025 | 257.11 | 259.21 | 256.08 | 258.74 | 258.59 | 0.96% | 1,187,311 |
| Feb 3, 2025 | 251.95 | 257.40 | 250.66 | 256.27 | 256.12 | 0.08% | 1,167,172 |
| Jan 31, 2025 | 257.35 | 258.31 | 255.51 | 256.07 | 255.92 | -0.28% | 1,888,314 |
| Jan 30, 2025 | 255.38 | 258.08 | 255.38 | 256.79 | 256.64 | 1.13% | 1,019,487 |
| Jan 29, 2025 | 254.15 | 255.73 | 252.47 | 253.93 | 253.78 | 0.11% | 1,442,857 |
| Jan 28, 2025 | 250.11 | 254.85 | 249.55 | 253.66 | 253.51 | 1.58% | 1,578,883 |
| Jan 27, 2025 | 245.35 | 249.97 | 245.33 | 249.72 | 249.58 | 0.80% | 1,175,583 |
| Jan 24, 2025 | 250.12 | 250.39 | 247.00 | 247.73 | 247.59 | -0.95% | 1,061,670 |
| Jan 23, 2025 | 248.06 | 250.58 | 246.40 | 250.11 | 249.97 | 0.85% | 1,221,860 |
| Jan 22, 2025 | 247.75 | 249.99 | 246.80 | 248.00 | 247.86 | 0.20% | 1,346,961 |
| Jan 21, 2025 | 247.61 | 248.96 | 244.80 | 247.50 | 247.36 | 0.36% | 2,011,696 |
| Jan 17, 2025 | 248.31 | 248.60 | 246.48 | 246.61 | 246.47 | -0.02% | 1,369,247 |
| Jan 16, 2025 | 244.46 | 248.19 | 244.46 | 246.65 | 246.51 | 1.12% | 2,289,668 |