Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
317.20
+15.04 (4.98%)
At close: Apr 8, 2026, 4:00 PM EDT
316.50
-0.70 (-0.22%)
After-hours: Apr 8, 2026, 7:53 PM EDT
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 314.13 | 319.30 | 314.13 | 317.20 | 317.20 | 4.98% | 1,891,540 |
| Apr 7, 2026 | 306.58 | 307.72 | 299.06 | 302.16 | 302.16 | -1.54% | 1,485,886 |
| Apr 6, 2026 | 302.85 | 307.50 | 302.36 | 306.88 | 306.88 | 0.63% | 1,101,849 |
| Apr 2, 2026 | 303.27 | 309.00 | 300.62 | 304.95 | 304.95 | -1.07% | 1,387,694 |
| Apr 1, 2026 | 304.35 | 309.05 | 300.81 | 308.26 | 308.26 | 1.37% | 1,465,054 |
| Mar 31, 2026 | 299.18 | 305.28 | 296.90 | 304.08 | 304.08 | 2.77% | 1,505,999 |
| Mar 30, 2026 | 296.87 | 299.29 | 295.04 | 295.87 | 295.87 | 0.62% | 1,423,331 |
| Mar 27, 2026 | 300.27 | 300.68 | 292.37 | 294.04 | 294.04 | -2.54% | 1,434,777 |
| Mar 26, 2026 | 301.81 | 304.70 | 300.35 | 301.70 | 301.70 | -0.48% | 1,257,976 |
| Mar 25, 2026 | 302.53 | 304.85 | 300.48 | 303.16 | 303.16 | 1.08% | 1,406,968 |
| Mar 24, 2026 | 298.93 | 300.89 | 296.64 | 299.91 | 299.91 | -0.25% | 1,371,404 |
| Mar 23, 2026 | 298.10 | 305.40 | 298.10 | 300.67 | 300.67 | 2.77% | 1,913,044 |
| Mar 20, 2026 | 296.95 | 299.06 | 290.67 | 292.58 | 292.58 | -1.76% | 2,736,274 |
| Mar 19, 2026 | 294.26 | 298.75 | 292.76 | 297.83 | 297.83 | 1.11% | 1,686,100 |
| Mar 18, 2026 | 299.00 | 301.62 | 294.32 | 294.56 | 294.56 | -2.24% | 1,892,574 |
| Mar 17, 2026 | 299.78 | 305.16 | 298.51 | 301.31 | 301.31 | 1.79% | 1,743,393 |
| Mar 16, 2026 | 295.72 | 298.83 | 294.00 | 296.00 | 296.00 | 1.53% | 1,186,155 |
| Mar 13, 2026 | 295.64 | 299.79 | 290.94 | 291.55 | 291.55 | -0.92% | 1,530,612 |
| Mar 12, 2026 | 292.42 | 296.34 | 289.52 | 294.26 | 294.26 | -0.87% | 2,078,538 |
| Mar 11, 2026 | 298.02 | 298.39 | 292.59 | 296.85 | 296.85 | -0.51% | 1,681,880 |
| Mar 10, 2026 | 302.30 | 303.14 | 297.84 | 298.37 | 298.37 | -1.68% | 1,920,403 |
| Mar 9, 2026 | 294.08 | 304.45 | 290.00 | 303.46 | 303.46 | 1.61% | 3,199,611 |
| Mar 6, 2026 | 303.35 | 303.35 | 291.04 | 298.64 | 298.64 | -2.84% | 2,327,169 |
| Mar 5, 2026 | 302.02 | 308.06 | 297.62 | 307.36 | 307.36 | 0.80% | 2,547,299 |
| Mar 4, 2026 | 307.95 | 309.50 | 304.56 | 304.91 | 304.91 | -0.34% | 1,694,500 |
| Mar 3, 2026 | 298.00 | 307.66 | 295.88 | 305.94 | 305.94 | 0.37% | 1,843,707 |
| Mar 2, 2026 | 301.15 | 308.80 | 298.18 | 304.80 | 304.80 | -2.24% | 2,510,009 |
| Feb 27, 2026 | 314.03 | 314.03 | 307.69 | 311.78 | 311.78 | -1.90% | 2,071,267 |
| Feb 26, 2026 | 315.32 | 319.61 | 314.56 | 317.83 | 317.68 | 1.43% | 1,119,645 |
| Feb 25, 2026 | 313.72 | 314.93 | 310.01 | 313.35 | 313.20 | 0.18% | 1,437,792 |
| Feb 24, 2026 | 309.75 | 314.55 | 309.67 | 312.78 | 312.63 | 0.31% | 1,419,881 |
| Feb 23, 2026 | 315.12 | 315.12 | 304.13 | 311.80 | 311.65 | -1.32% | 1,807,401 |
| Feb 20, 2026 | 311.12 | 315.97 | 310.35 | 315.96 | 315.81 | 1.03% | 1,315,429 |
| Feb 19, 2026 | 315.36 | 316.66 | 309.75 | 312.73 | 312.58 | -1.00% | 2,015,032 |
| Feb 18, 2026 | 316.24 | 319.69 | 313.78 | 315.88 | 315.73 | -0.61% | 1,929,871 |
| Feb 17, 2026 | 316.70 | 320.98 | 315.85 | 317.82 | 317.67 | 1.02% | 2,235,889 |
| Feb 13, 2026 | 324.32 | 324.97 | 313.60 | 314.62 | 314.47 | -2.34% | 2,403,560 |
| Feb 12, 2026 | 325.51 | 333.86 | 320.35 | 322.17 | 322.02 | -0.91% | 2,867,988 |
| Feb 11, 2026 | 321.76 | 330.98 | 320.95 | 325.13 | 324.98 | 0.44% | 3,828,461 |
| Feb 10, 2026 | 318.05 | 325.08 | 316.95 | 323.70 | 323.55 | 3.08% | 3,133,083 |
| Feb 9, 2026 | 312.88 | 314.69 | 311.25 | 314.03 | 313.88 | -0.11% | 2,086,385 |
| Feb 6, 2026 | 309.06 | 314.96 | 307.68 | 314.38 | 314.23 | 1.83% | 1,718,562 |
| Feb 5, 2026 | 308.00 | 310.08 | 305.02 | 308.72 | 308.57 | -0.03% | 1,521,576 |
| Feb 4, 2026 | 305.64 | 310.40 | 305.21 | 308.81 | 308.66 | 1.38% | 2,249,720 |
| Feb 3, 2026 | 303.31 | 306.03 | 300.98 | 304.60 | 304.46 | 0.55% | 2,784,252 |
| Feb 2, 2026 | 299.92 | 303.57 | 298.51 | 302.93 | 302.79 | 1.48% | 2,862,950 |
| Jan 30, 2026 | 299.30 | 300.05 | 295.11 | 298.51 | 298.37 | -0.26% | 1,945,842 |
| Jan 29, 2026 | 298.82 | 301.82 | 297.53 | 299.28 | 299.14 | 1.00% | 2,848,251 |
| Jan 28, 2026 | 294.99 | 298.97 | 294.68 | 296.31 | 296.17 | 0.05% | 1,274,901 |
| Jan 27, 2026 | 297.88 | 298.67 | 293.40 | 296.17 | 296.03 | -0.32% | 1,370,284 |