Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
321.85
-3.83 (-1.18%)
At close: Aug 28, 2026, 4:00 PM EDT
321.53
-0.32 (-0.10%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Hilton Worldwide Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 327.78 | 327.79 | 321.72 | 321.85 | 321.85 | -1.18% | 1,220,074 |
| Aug 27, 2026 | 330.45 | 332.15 | 325.37 | 325.68 | 325.68 | -2.07% | 1,365,925 |
| Aug 26, 2026 | 330.34 | 333.09 | 327.37 | 332.56 | 332.56 | 0.99% | 1,672,542 |
| Aug 25, 2026 | 333.92 | 334.42 | 328.69 | 329.31 | 329.31 | -0.23% | 1,248,043 |
| Aug 24, 2026 | 327.92 | 332.80 | 327.51 | 330.07 | 330.07 | 1.05% | 991,604 |
| Aug 21, 2026 | 330.42 | 331.99 | 325.26 | 326.63 | 326.63 | -0.86% | 1,704,932 |
| Aug 20, 2026 | 333.08 | 333.54 | 327.44 | 329.61 | 329.46 | -1.53% | 2,119,176 |
| Aug 19, 2026 | 329.93 | 335.80 | 328.34 | 334.73 | 334.58 | 2.13% | 2,696,618 |
| Aug 18, 2026 | 326.30 | 332.72 | 325.08 | 327.74 | 327.59 | 0.50% | 1,881,887 |
| Aug 17, 2026 | 327.45 | 330.00 | 326.01 | 326.12 | 325.97 | -0.33% | 2,701,603 |
| Aug 14, 2026 | 321.84 | 328.66 | 319.99 | 327.21 | 327.06 | 1.99% | 1,879,354 |
| Aug 13, 2026 | 324.95 | 325.96 | 319.74 | 320.82 | 320.67 | -0.53% | 2,304,666 |
| Aug 12, 2026 | 321.86 | 324.40 | 319.30 | 322.53 | 322.38 | 2.50% | 2,486,680 |
| Aug 11, 2026 | 312.37 | 315.78 | 311.81 | 314.66 | 314.52 | 1.18% | 2,470,991 |
| Aug 10, 2026 | 316.73 | 316.99 | 310.45 | 311.00 | 310.86 | -2.08% | 1,786,740 |
| Aug 7, 2026 | 322.20 | 322.67 | 316.66 | 317.60 | 317.46 | -1.36% | 1,447,750 |
| Aug 6, 2026 | 324.66 | 326.50 | 321.59 | 321.98 | 321.83 | -0.79% | 948,059 |
| Aug 5, 2026 | 313.20 | 324.86 | 312.07 | 324.56 | 324.41 | 4.00% | 2,043,266 |
| Aug 4, 2026 | 316.69 | 318.04 | 311.43 | 312.07 | 311.93 | -0.72% | 2,249,513 |
| Aug 3, 2026 | 320.00 | 320.99 | 312.51 | 314.34 | 314.20 | -1.92% | 2,997,251 |
| Jul 31, 2026 | 322.63 | 324.97 | 317.80 | 320.49 | 320.34 | -0.48% | 2,285,849 |
| Jul 30, 2026 | 321.07 | 324.44 | 316.19 | 322.02 | 321.87 | 0.09% | 2,123,878 |
| Jul 29, 2026 | 317.59 | 325.87 | 317.59 | 321.72 | 321.57 | -0.22% | 2,667,613 |
| Jul 28, 2026 | 320.62 | 324.80 | 311.67 | 322.43 | 322.28 | -2.54% | 3,757,940 |
| Jul 27, 2026 | 328.03 | 333.78 | 326.04 | 330.85 | 330.70 | 1.81% | 1,988,099 |
| Jul 24, 2026 | 320.51 | 328.20 | 320.51 | 324.97 | 324.82 | 1.50% | 1,473,636 |
| Jul 23, 2026 | 318.01 | 321.56 | 316.35 | 320.18 | 320.03 | -1.25% | 1,613,034 |
| Jul 22, 2026 | 324.36 | 326.81 | 322.47 | 324.23 | 324.08 | 0.09% | 1,530,692 |
| Jul 21, 2026 | 327.78 | 328.07 | 320.04 | 323.94 | 323.79 | 0.16% | 1,695,238 |
| Jul 20, 2026 | 323.54 | 325.29 | 321.38 | 323.43 | 323.28 | 0.66% | 1,695,347 |
| Jul 17, 2026 | 322.47 | 323.75 | 318.97 | 321.32 | 321.17 | -0.58% | 1,999,081 |
| Jul 16, 2026 | 329.76 | 332.97 | 322.00 | 323.20 | 323.05 | -1.61% | 4,174,992 |
| Jul 15, 2026 | 327.53 | 329.69 | 325.91 | 328.48 | 328.33 | 0.80% | 1,984,223 |
| Jul 14, 2026 | 322.86 | 326.86 | 319.77 | 325.86 | 325.71 | 1.06% | 1,918,553 |
| Jul 13, 2026 | 335.69 | 338.99 | 319.11 | 322.45 | 322.30 | -3.88% | 4,051,650 |
| Jul 10, 2026 | 337.81 | 340.20 | 335.20 | 335.48 | 335.33 | -0.64% | 938,320 |
| Jul 9, 2026 | 333.00 | 338.35 | 330.31 | 337.65 | 337.50 | 1.36% | 1,407,119 |
| Jul 8, 2026 | 337.52 | 338.44 | 332.66 | 333.13 | 332.98 | -2.34% | 1,382,778 |
| Jul 7, 2026 | 340.42 | 342.98 | 338.00 | 341.12 | 340.96 | 0.50% | 1,564,149 |
| Jul 6, 2026 | 337.54 | 339.47 | 332.97 | 339.41 | 339.26 | 0.38% | 1,340,703 |
| Jul 2, 2026 | 333.84 | 338.88 | 331.63 | 338.12 | 337.97 | 1.81% | 1,720,296 |
| Jul 1, 2026 | 329.78 | 335.13 | 329.03 | 332.12 | 331.97 | 0.50% | 2,092,096 |
| Jun 30, 2026 | 332.49 | 333.43 | 329.66 | 330.46 | 330.31 | -0.63% | 1,667,591 |
| Jun 29, 2026 | 337.85 | 340.60 | 332.53 | 332.54 | 332.39 | -0.10% | 2,657,462 |
| Jun 26, 2026 | 341.29 | 342.36 | 331.12 | 332.86 | 332.71 | -2.26% | 13,390,037 |
| Jun 25, 2026 | 342.22 | 348.23 | 339.88 | 340.55 | 340.40 | -0.84% | 3,175,888 |
| Jun 24, 2026 | 343.81 | 350.37 | 342.67 | 343.42 | 343.26 | -0.12% | 2,884,346 |
| Jun 23, 2026 | 341.55 | 346.85 | 339.01 | 343.83 | 343.67 | 0.26% | 2,199,238 |
| Jun 22, 2026 | 347.00 | 348.96 | 341.72 | 342.93 | 342.77 | -1.69% | 1,700,357 |
| Jun 18, 2026 | 350.17 | 356.15 | 346.97 | 348.84 | 348.68 | -0.13% | 3,007,891 |