Skip to main content
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
250.14
+0.38 (0.15%)
At close: Nov 20, 2024, 4:00 PM
251.51
+1.37 (0.55%)
Pre-market: Nov 21, 2024, 4:05 AM EST

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024250.00250.60248.13250.14250.140.15%786,697
Nov 19, 2024246.30250.18245.74249.76249.760.29%941,640
Nov 18, 2024248.14249.85247.48249.04249.040.25%1,003,861
Nov 15, 2024249.29250.80246.96248.41248.41-0.65%1,851,700
Nov 14, 2024254.41255.86249.96250.04249.89-1.03%1,443,180
Nov 13, 2024250.13254.06249.92252.65252.500.82%1,480,307
Nov 12, 2024249.69251.44249.13250.60250.450.10%963,944
Nov 11, 2024249.59252.35249.08250.36250.211.09%1,229,692
Nov 8, 2024246.54249.16246.30247.65247.500.58%2,392,593
Nov 7, 2024246.43247.73244.75246.23246.08-0.08%1,471,144
Nov 6, 2024244.86249.36243.21246.43246.284.57%2,507,165
Nov 5, 2024233.82236.54233.43235.65235.510.96%1,109,721
Nov 4, 2024235.28235.71232.70233.40233.26-1.30%1,430,996
Nov 1, 2024234.85238.89234.85236.47236.330.69%1,043,166
Oct 31, 2024238.47241.24234.54234.85234.71-1.49%1,761,853
Oct 30, 2024238.59240.82237.89238.41238.27-0.31%1,772,844
Oct 29, 2024236.50239.96236.50239.15239.010.83%1,060,322
Oct 28, 2024237.91237.92235.56237.17237.030.45%1,417,071
Oct 25, 2024237.32237.34235.03236.11235.970.38%1,055,893
Oct 24, 2024233.10236.60232.26235.21235.070.73%1,601,019
Oct 23, 2024237.50237.50231.13233.50233.36-1.94%2,598,803
Oct 22, 2024238.14239.06236.78238.13237.990.50%1,842,946
Oct 21, 2024237.95238.80235.96236.95236.81-0.78%1,141,355
Oct 18, 2024240.00240.00237.40238.81238.670.14%1,238,314
Oct 17, 2024238.77239.53237.81238.47238.330.41%1,129,319
Oct 16, 2024236.49238.09236.17237.49237.350.58%1,019,879
Oct 15, 2024237.89238.94235.74236.12235.98-0.69%1,247,088
Oct 14, 2024237.14238.50236.27237.76237.62-0.16%1,117,399
Oct 11, 2024236.00239.25236.00238.13237.990.92%954,371
Oct 10, 2024236.27237.07235.11235.95235.81-0.43%1,035,079
Oct 9, 2024234.48237.54234.48236.98236.841.19%1,342,957
Oct 8, 2024233.84234.66232.29234.19234.050.73%1,108,107
Oct 7, 2024233.55234.96231.28232.50232.36-0.52%1,359,937
Oct 4, 2024233.45234.71232.22233.72233.581.23%1,217,862
Oct 3, 2024230.11231.13228.87230.88230.74-0.25%1,088,354
Oct 2, 2024228.51231.62227.92231.46231.320.71%1,044,012
Oct 1, 2024231.56231.83226.56229.83229.69-0.29%1,948,307
Sep 30, 2024233.64234.35229.29230.50230.36-1.65%2,158,334
Sep 27, 2024233.72235.67232.99234.36234.220.62%1,419,170
Sep 26, 2024228.93233.18228.21232.91232.772.43%1,660,345
Sep 25, 2024228.68228.94226.52227.39227.25-0.47%1,029,999
Sep 24, 2024226.26228.55225.64228.47228.331.70%975,847
Sep 23, 2024224.73225.33222.01224.66224.520.01%912,016
Sep 20, 2024225.17225.62223.57224.64224.50-0.40%3,133,466
Sep 19, 2024225.03225.82223.16225.54225.402.06%1,599,179
Sep 18, 2024222.00223.47220.09220.98220.850.27%1,982,079
Sep 17, 2024219.50220.79218.02220.38220.251.05%1,403,235
Sep 16, 2024218.15220.81217.29218.10217.970.59%1,845,223
Sep 13, 2024216.70217.89215.75216.82216.690.32%1,241,543
Sep 12, 2024213.96216.59213.40216.13216.002.15%1,811,360
Sep 11, 2024210.21211.97207.06211.58211.450.44%2,262,130
Sep 10, 2024215.04215.31209.79210.65210.52-2.00%2,052,398
Sep 9, 2024214.75217.43214.48214.94214.810.86%1,654,333
Sep 6, 2024216.56219.48212.89213.10212.97-1.34%1,492,870
Sep 5, 2024214.81216.48213.28216.00215.870.82%1,273,887
Sep 4, 2024214.84215.12212.98214.25214.12-0.65%1,028,373
Sep 3, 2024219.07220.01214.46215.65215.52-1.82%1,581,400
Aug 30, 2024218.66220.15217.00219.64219.510.91%1,582,363
Aug 29, 2024219.42220.46217.31217.66217.530.27%1,196,117
Aug 28, 2024217.85218.40216.29217.08216.95-0.58%1,637,413
Aug 27, 2024215.25219.25214.22218.34218.211.42%1,005,359
Aug 26, 2024218.00219.30214.24215.29215.16-0.83%1,224,914
Aug 23, 2024216.25218.57216.25217.09216.960.58%976,308
Aug 22, 2024216.61217.83215.36215.83215.55-0.28%875,564
Aug 21, 2024213.46216.56213.01216.43216.151.89%1,323,714
Aug 20, 2024214.14214.81212.17212.41212.14-1.00%805,964
Aug 19, 2024212.70215.44212.33214.55214.270.98%1,118,420
Aug 16, 2024210.42213.02209.94212.46212.190.89%2,628,417
Aug 15, 2024209.44211.26209.09210.59210.321.35%1,951,102
Aug 14, 2024204.28207.93204.02207.79207.521.28%1,562,801
Aug 13, 2024206.52206.67204.55205.16204.90-0.21%1,528,369
Aug 12, 2024206.41207.00204.90205.59205.32-0.35%1,383,310
Aug 9, 2024205.20208.26204.51206.32206.050.62%1,210,582
Aug 8, 2024203.17206.50203.17205.04204.780.75%1,967,525
Aug 7, 2024207.64208.64201.11203.52203.26-1.74%3,470,002
Aug 6, 2024204.07209.23203.17207.12206.852.63%2,313,467
Aug 5, 2024199.67202.84197.65201.82201.56-1.53%2,470,524
Aug 2, 2024203.95205.65200.00204.96204.70-1.80%2,507,745
Aug 1, 2024214.66215.16206.61208.71208.44-2.78%2,863,391
Jul 31, 2024215.25217.04211.86214.67214.39-1.87%2,871,832
Jul 30, 2024218.68221.42218.09218.76218.480.43%1,230,894
Jul 29, 2024215.80218.27215.23217.82217.541.02%1,171,251
Jul 26, 2024215.06217.09213.78215.61215.331.14%1,615,572
Jul 25, 2024214.15216.79211.10213.18212.90-0.66%1,887,171
Jul 24, 2024219.30219.66214.21214.60214.32-2.75%1,365,377
Jul 23, 2024219.59222.89218.97220.66220.380.23%1,046,495
Jul 22, 2024218.91220.69215.56220.15219.870.44%1,189,570
Jul 19, 2024219.19220.16216.88219.19218.910.09%1,594,825
Jul 18, 2024219.27221.38217.51219.00218.72-0.36%1,287,283
Jul 17, 2024226.50227.01219.29219.79219.51-3.68%2,044,889
Jul 16, 2024224.00229.03224.00228.19227.902.33%1,648,071
Jul 15, 2024221.28223.12220.41222.99222.701.03%1,500,025
Jul 12, 2024217.88222.42216.54220.72220.431.78%1,794,914
Jul 11, 2024220.00220.10216.45216.86216.58-1.36%1,644,174
Jul 10, 2024214.23220.00214.23219.85219.572.14%1,777,834
Jul 9, 2024214.53218.21214.40215.25214.970.32%1,541,147
Jul 8, 2024215.40216.34213.19214.57214.290.07%1,172,156
Jul 5, 2024216.52216.52213.04214.41214.13-0.79%1,193,618
Jul 3, 2024216.29217.26215.35216.12215.840.24%734,403
Jul 2, 2024214.36215.95213.22215.60215.320.64%999,612