Skip to main content
logo
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
317.96
-0.18 (-0.06%)
May 19, 2026, 11:49 AM EDT - Market open

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026317.57318.00313.00316.90--0.39%173,715
May 18, 2026314.99322.88314.98318.14318.140.62%1,145,341
May 15, 2026314.91318.73314.80316.17316.17-0.11%1,952,516
May 14, 2026314.38318.49314.38316.52316.521.64%1,185,747
May 13, 2026312.88315.39308.76311.41311.41-0.69%1,844,593
May 12, 2026316.71319.15313.15313.57313.57-0.62%1,274,063
May 11, 2026314.58317.01312.54315.53315.53-0.39%1,632,312
May 8, 2026321.71323.45316.38316.78316.78-1.10%1,450,107
May 7, 2026321.08324.00319.14320.30320.30-0.38%1,433,280
May 6, 2026317.96322.92315.11321.51321.512.79%1,799,118
May 5, 2026311.39315.21310.86312.77312.770.45%1,712,924
May 4, 2026314.75315.65308.06311.38311.38-2.27%1,429,991
May 1, 2026325.74327.71316.71318.61318.61-1.68%1,732,877
Apr 30, 2026317.69325.70316.77324.07324.073.04%2,143,248
Apr 29, 2026321.55323.36311.33314.50314.50-2.74%3,313,500
Apr 28, 2026323.42336.80323.05323.36323.36-2.73%2,850,066
Apr 27, 2026334.44337.44329.64332.45332.45-0.95%2,203,709
Apr 24, 2026335.20338.07332.37335.63335.630.40%1,510,198
Apr 23, 2026332.53337.62330.33334.28334.280.18%1,152,455
Apr 22, 2026342.53342.53333.47333.67333.67-1.92%1,542,549
Apr 21, 2026342.06343.98339.38340.21340.21-0.78%1,414,523
Apr 20, 2026339.86343.75339.86342.89342.890.55%1,042,058
Apr 17, 2026334.70344.75334.51341.03341.033.22%1,874,722
Apr 16, 2026330.85332.41328.37330.38330.380.45%1,126,987
Apr 15, 2026330.71331.67325.80328.91328.91-0.75%1,197,209
Apr 14, 2026327.27331.53325.81331.38331.381.26%1,746,440
Apr 13, 2026323.43327.35320.20327.26327.261.18%1,367,464
Apr 10, 2026322.99324.22320.88323.43323.430.29%1,270,440
Apr 9, 2026315.95323.70315.20322.51322.511.67%1,630,187
Apr 8, 2026314.13319.30314.13317.20317.204.98%1,942,306
Apr 7, 2026306.58307.72299.06302.16302.16-1.54%1,500,100
Apr 6, 2026302.85307.50302.36306.88306.880.63%1,122,782
Apr 2, 2026303.27309.00300.62304.95304.95-1.07%1,429,833
Apr 1, 2026304.35309.05300.81308.26308.261.37%1,531,589
Mar 31, 2026299.18305.28296.90304.08304.082.77%1,532,938
Mar 30, 2026296.87299.29295.04295.87295.870.62%1,492,020
Mar 27, 2026300.27300.68292.37294.04294.04-2.54%1,524,001
Mar 26, 2026301.81304.70300.35301.70301.70-0.48%1,287,193
Mar 25, 2026302.53304.85300.48303.16303.161.08%1,447,974
Mar 24, 2026298.93300.89296.64299.91299.91-0.25%1,470,243
Mar 23, 2026298.10305.40298.10300.67300.672.77%1,913,067
Mar 20, 2026296.95299.06290.67292.58292.58-1.76%3,093,932
Mar 19, 2026294.26298.75292.76297.83297.831.11%1,687,874
Mar 18, 2026299.00301.62294.32294.56294.56-2.24%1,917,726
Mar 17, 2026299.78305.16298.51301.31301.311.79%1,872,945
Mar 16, 2026295.72298.83294.00296.00296.001.53%1,216,288
Mar 13, 2026295.64299.79290.94291.55291.55-0.92%1,530,945
Mar 12, 2026292.42296.34289.52294.26294.26-0.87%2,117,985
Mar 11, 2026298.02298.39292.59296.85296.85-0.51%1,716,777
Mar 10, 2026302.30303.14297.84298.37298.37-1.68%1,958,485