Skip to main content
logo
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
323.36
-9.09 (-2.73%)
At close: Apr 28, 2026, 4:00 PM EDT
323.20
-0.16 (-0.05%)
After-hours: Apr 28, 2026, 7:36 PM EDT

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026323.42336.80323.08323.36323.36-2.73%2,787,580
Apr 27, 2026334.44337.44329.64332.45332.45-0.95%2,116,848
Apr 24, 2026335.20338.07332.37335.63335.630.40%1,503,780
Apr 23, 2026332.53337.62330.33334.28334.280.18%1,131,470
Apr 22, 2026342.53342.53333.47333.67333.67-1.92%1,510,413
Apr 21, 2026342.06343.98339.38340.21340.21-0.78%1,406,425
Apr 20, 2026339.86343.75339.86342.89342.890.55%1,041,942
Apr 17, 2026334.70344.75334.51341.03341.033.22%1,832,985
Apr 16, 2026330.85332.41328.37330.38330.380.45%1,126,902
Apr 15, 2026330.71331.67325.80328.91328.91-0.75%1,195,864
Apr 14, 2026327.27331.53325.81331.38331.381.26%1,745,416
Apr 13, 2026323.43327.35320.20327.26327.261.18%1,367,315
Apr 10, 2026322.99324.22320.88323.43323.430.29%1,251,461
Apr 9, 2026315.95323.70315.20322.51322.511.67%1,555,836
Apr 8, 2026314.13319.30314.13317.20317.204.98%1,891,540
Apr 7, 2026306.58307.72299.06302.16302.16-1.54%1,485,886
Apr 6, 2026302.85307.50302.36306.88306.880.63%1,101,849
Apr 2, 2026303.27309.00300.62304.95304.95-1.07%1,387,694
Apr 1, 2026304.35309.05300.81308.26308.261.37%1,465,054
Mar 31, 2026299.18305.28296.90304.08304.082.77%1,505,999
Mar 30, 2026296.87299.29295.04295.87295.870.62%1,423,331
Mar 27, 2026300.27300.68292.37294.04294.04-2.54%1,434,777
Mar 26, 2026301.81304.70300.35301.70301.70-0.48%1,257,976
Mar 25, 2026302.53304.85300.48303.16303.161.08%1,406,968
Mar 24, 2026298.93300.89296.64299.91299.91-0.25%1,371,404
Mar 23, 2026298.10305.40298.10300.67300.672.77%1,913,044
Mar 20, 2026296.95299.06290.67292.58292.58-1.76%2,736,274
Mar 19, 2026294.26298.75292.76297.83297.831.11%1,686,100
Mar 18, 2026299.00301.62294.32294.56294.56-2.24%1,892,574
Mar 17, 2026299.78305.16298.51301.31301.311.79%1,743,393
Mar 16, 2026295.72298.83294.00296.00296.001.53%1,186,155
Mar 13, 2026295.64299.79290.94291.55291.55-0.92%1,530,612
Mar 12, 2026292.42296.34289.52294.26294.26-0.87%2,078,538
Mar 11, 2026298.02298.39292.59296.85296.85-0.51%1,681,880
Mar 10, 2026302.30303.14297.84298.37298.37-1.68%1,920,403
Mar 9, 2026294.08304.45290.00303.46303.461.61%3,199,611
Mar 6, 2026303.35303.35291.04298.64298.64-2.84%2,327,169
Mar 5, 2026302.02308.06297.62307.36307.360.80%2,547,299
Mar 4, 2026307.95309.50304.56304.91304.91-0.34%1,694,500
Mar 3, 2026298.00307.66295.88305.94305.940.37%1,843,707
Mar 2, 2026301.15308.80298.18304.80304.80-2.24%2,510,009
Feb 27, 2026314.03314.03307.69311.78311.78-1.90%2,071,267
Feb 26, 2026315.32319.61314.56317.83317.681.43%1,119,645
Feb 25, 2026313.72314.93310.01313.35313.200.18%1,437,792
Feb 24, 2026309.75314.55309.67312.78312.630.31%1,419,881
Feb 23, 2026315.12315.12304.13311.80311.65-1.32%1,807,401
Feb 20, 2026311.12315.97310.35315.96315.811.03%1,315,429
Feb 19, 2026315.36316.66309.75312.73312.58-1.00%2,015,032
Feb 18, 2026316.24319.69313.78315.88315.73-0.61%1,929,871
Feb 17, 2026316.70320.98315.85317.82317.671.02%2,235,889