Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
311.00
-6.60 (-2.08%)
At close: Aug 10, 2026, 4:00 PM EDT
311.00
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:42 PM EDT
Hilton Worldwide Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 316.73 | 316.99 | 310.45 | 311.00 | 311.00 | -2.08% | 1,786,542 |
| Aug 7, 2026 | 322.20 | 322.67 | 316.66 | 317.60 | 317.60 | -1.36% | 1,444,267 |
| Aug 6, 2026 | 324.66 | 326.50 | 321.59 | 321.98 | 321.98 | -0.79% | 947,688 |
| Aug 5, 2026 | 313.20 | 324.86 | 312.07 | 324.56 | 324.56 | 4.00% | 2,042,241 |
| Aug 4, 2026 | 316.69 | 318.04 | 311.43 | 312.07 | 312.07 | -0.72% | 2,247,630 |
| Aug 3, 2026 | 320.00 | 320.99 | 312.51 | 314.34 | 314.34 | -1.92% | 2,996,515 |
| Jul 31, 2026 | 322.63 | 324.97 | 317.80 | 320.49 | 320.49 | -0.48% | 2,278,372 |
| Jul 30, 2026 | 321.07 | 324.44 | 316.19 | 322.02 | 322.02 | 0.09% | 2,118,184 |
| Jul 29, 2026 | 317.59 | 325.87 | 317.59 | 321.72 | 321.72 | -0.22% | 2,617,781 |
| Jul 28, 2026 | 320.62 | 324.80 | 311.67 | 322.43 | 322.43 | -2.54% | 3,757,822 |
| Jul 27, 2026 | 328.03 | 333.78 | 326.04 | 330.85 | 330.85 | 1.81% | 1,979,029 |
| Jul 24, 2026 | 320.51 | 328.20 | 320.51 | 324.97 | 324.97 | 1.50% | 1,473,587 |
| Jul 23, 2026 | 318.01 | 321.56 | 316.35 | 320.18 | 320.18 | -1.25% | 1,612,902 |
| Jul 22, 2026 | 324.36 | 326.81 | 322.47 | 324.23 | 324.23 | 0.09% | 1,530,598 |
| Jul 21, 2026 | 327.78 | 328.07 | 320.04 | 323.94 | 323.94 | 0.16% | 1,592,300 |
| Jul 20, 2026 | 323.54 | 325.29 | 321.38 | 323.43 | 323.43 | 0.66% | 1,693,605 |
| Jul 17, 2026 | 322.47 | 323.75 | 318.97 | 321.32 | 321.32 | -0.58% | 1,999,056 |
| Jul 16, 2026 | 329.76 | 332.97 | 322.00 | 323.20 | 323.20 | -1.61% | 4,174,237 |
| Jul 15, 2026 | 327.53 | 329.69 | 325.91 | 328.48 | 328.48 | 0.80% | 1,984,141 |
| Jul 14, 2026 | 322.86 | 326.86 | 319.77 | 325.86 | 325.86 | 1.06% | 1,912,893 |
| Jul 13, 2026 | 335.69 | 338.99 | 319.11 | 322.45 | 322.45 | -3.88% | 4,043,977 |
| Jul 10, 2026 | 337.81 | 340.20 | 335.20 | 335.48 | 335.48 | -0.64% | 938,056 |
| Jul 9, 2026 | 333.00 | 338.35 | 330.31 | 337.65 | 337.65 | 1.36% | 1,399,398 |
| Jul 8, 2026 | 337.52 | 338.44 | 332.66 | 333.13 | 333.13 | -2.34% | 1,382,212 |
| Jul 7, 2026 | 340.42 | 342.98 | 338.00 | 341.12 | 341.12 | 0.50% | 1,563,331 |
| Jul 6, 2026 | 337.54 | 339.47 | 332.97 | 339.41 | 339.41 | 0.38% | 1,274,138 |
| Jul 2, 2026 | 333.84 | 338.88 | 331.63 | 338.12 | 338.12 | 1.81% | 1,715,686 |
| Jul 1, 2026 | 329.78 | 335.13 | 329.03 | 332.12 | 332.12 | 0.50% | 2,083,971 |
| Jun 30, 2026 | 332.49 | 333.43 | 329.66 | 330.46 | 330.46 | -0.63% | 1,654,839 |
| Jun 29, 2026 | 337.85 | 340.60 | 332.53 | 332.54 | 332.54 | -0.10% | 2,657,321 |
| Jun 26, 2026 | 341.29 | 342.36 | 331.12 | 332.86 | 332.86 | -2.26% | 13,157,327 |
| Jun 25, 2026 | 342.22 | 348.23 | 339.88 | 340.55 | 340.55 | -0.84% | 3,100,305 |
| Jun 24, 2026 | 343.81 | 350.37 | 342.67 | 343.42 | 343.42 | -0.12% | 2,867,407 |
| Jun 23, 2026 | 341.55 | 346.85 | 339.01 | 343.83 | 343.83 | 0.26% | 2,192,612 |
| Jun 22, 2026 | 347.00 | 348.96 | 341.72 | 342.93 | 342.93 | -1.69% | 1,699,989 |
| Jun 18, 2026 | 350.17 | 356.15 | 346.97 | 348.84 | 348.84 | -0.13% | 2,968,545 |
| Jun 17, 2026 | 348.49 | 358.00 | 348.11 | 349.30 | 349.30 | -0.26% | 1,681,644 |
| Jun 16, 2026 | 346.00 | 352.08 | 342.32 | 350.22 | 350.22 | 0.90% | 1,471,527 |
| Jun 15, 2026 | 350.00 | 351.70 | 345.22 | 347.11 | 347.11 | 0.34% | 1,104,526 |
| Jun 12, 2026 | 346.04 | 349.03 | 344.26 | 345.95 | 345.95 | 1.20% | 1,338,690 |
| Jun 11, 2026 | 341.10 | 343.58 | 336.02 | 341.86 | 341.86 | 1.08% | 1,399,435 |
| Jun 10, 2026 | 342.56 | 345.38 | 328.30 | 338.22 | 338.22 | -1.27% | 1,375,646 |
| Jun 9, 2026 | 343.64 | 347.27 | 339.21 | 342.57 | 342.57 | 0.57% | 1,313,327 |
| Jun 8, 2026 | 340.94 | 344.53 | 338.40 | 340.63 | 340.63 | -0.72% | 1,273,688 |
| Jun 5, 2026 | 338.99 | 346.85 | 338.99 | 343.10 | 343.10 | 1.46% | 1,273,197 |
| Jun 4, 2026 | 335.16 | 339.78 | 334.35 | 338.15 | 338.15 | 2.05% | 1,768,735 |
| Jun 3, 2026 | 331.20 | 335.37 | 330.81 | 331.37 | 331.37 | -0.44% | 1,243,289 |
| Jun 2, 2026 | 331.57 | 333.43 | 329.99 | 332.85 | 332.85 | 0.06% | 1,205,714 |
| Jun 1, 2026 | 323.46 | 333.68 | 323.24 | 332.65 | 332.65 | 1.52% | 1,821,160 |
| May 29, 2026 | 337.26 | 337.81 | 327.55 | 327.66 | 327.66 | -2.93% | 2,628,708 |