Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
356.92
-0.01 (0.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Hilton Worldwide Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 360.00 | 360.71 | 355.19 | 356.92 | 356.92 | - | 1,623,040 |
| Oct 29, 2026 | 355.21 | 359.46 | 352.25 | 356.93 | 356.93 | 2.09% | 2,000,950 |
| Oct 28, 2026 | 341.45 | 352.24 | 341.45 | 349.63 | 349.63 | 1.44% | 1,986,978 |
| Oct 27, 2026 | 340.62 | 346.30 | 335.23 | 344.65 | 344.65 | -2.06% | 3,274,246 |
| Oct 26, 2026 | 349.21 | 355.80 | 349.21 | 351.89 | 351.89 | 0.65% | 2,611,233 |
| Oct 23, 2026 | 354.57 | 355.57 | 349.50 | 349.63 | 349.63 | -2.36% | 2,128,291 |
| Oct 22, 2026 | 360.84 | 362.52 | 352.81 | 358.07 | 358.07 | -1.15% | 2,208,043 |
| Oct 21, 2026 | 360.00 | 364.50 | 356.58 | 362.25 | 362.25 | 0.82% | 2,514,286 |
| Oct 20, 2026 | 356.00 | 360.40 | 348.96 | 359.29 | 359.29 | 3.83% | 4,053,051 |
| Oct 19, 2026 | 342.74 | 346.34 | 341.94 | 346.04 | 346.04 | 0.27% | 1,759,887 |
| Oct 16, 2026 | 345.25 | 350.91 | 344.10 | 345.12 | 345.12 | 0.62% | 1,691,000 |
| Oct 15, 2026 | 332.05 | 344.46 | 331.83 | 342.98 | 342.98 | 4.57% | 1,876,105 |
| Oct 14, 2026 | 328.37 | 329.21 | 325.41 | 328.00 | 328.00 | -0.48% | 1,370,029 |
| Oct 13, 2026 | 329.57 | 330.38 | 324.10 | 329.59 | 329.59 | 0.63% | 1,282,187 |
| Oct 12, 2026 | 325.79 | 329.19 | 324.81 | 327.54 | 327.54 | 0.30% | 890,122 |
| Oct 9, 2026 | 324.76 | 327.70 | 323.29 | 326.56 | 326.56 | 1.01% | 1,153,797 |
| Oct 8, 2026 | 320.02 | 324.73 | 318.95 | 323.29 | 323.29 | 0.86% | 1,145,889 |
| Oct 7, 2026 | 321.47 | 323.02 | 319.88 | 320.53 | 320.53 | -0.64% | 862,816 |
| Oct 6, 2026 | 318.06 | 324.66 | 317.95 | 322.61 | 322.61 | 2.05% | 1,316,884 |
| Oct 5, 2026 | 318.88 | 319.86 | 316.04 | 316.12 | 316.12 | -1.01% | 1,417,749 |
| Oct 2, 2026 | 319.00 | 321.59 | 316.77 | 319.36 | 319.36 | 1.24% | 1,103,959 |
| Oct 1, 2026 | 317.95 | 319.15 | 313.67 | 315.44 | 315.44 | -0.84% | 1,509,851 |
| Sep 30, 2026 | 324.97 | 325.69 | 317.81 | 318.12 | 318.12 | -1.64% | 1,326,589 |
| Sep 29, 2026 | 324.51 | 325.93 | 318.31 | 323.44 | 323.44 | 0.99% | 1,420,958 |
| Sep 28, 2026 | 312.60 | 321.72 | 311.24 | 320.28 | 320.28 | 2.01% | 1,878,826 |
| Sep 25, 2026 | 313.05 | 315.28 | 310.35 | 313.96 | 313.96 | 0.59% | 1,532,720 |
| Sep 24, 2026 | 307.57 | 314.04 | 306.90 | 312.13 | 312.13 | 1.60% | 1,663,530 |
| Sep 23, 2026 | 307.25 | 310.47 | 305.82 | 307.22 | 307.22 | -0.40% | 1,557,384 |
| Sep 22, 2026 | 311.64 | 314.00 | 307.20 | 308.44 | 308.44 | 0.44% | 1,736,388 |
| Sep 21, 2026 | 306.03 | 309.16 | 304.11 | 307.08 | 307.08 | 0.44% | 2,104,517 |
| Sep 18, 2026 | 302.19 | 305.79 | 302.11 | 305.73 | 305.73 | 1.05% | 2,853,579 |
| Sep 17, 2026 | 308.60 | 308.60 | 302.53 | 302.54 | 302.54 | -1.01% | 1,664,926 |
| Sep 16, 2026 | 309.00 | 310.00 | 303.54 | 305.63 | 305.63 | -0.70% | 1,724,531 |
| Sep 15, 2026 | 310.42 | 311.45 | 305.86 | 307.79 | 307.79 | -0.90% | 1,282,873 |
| Sep 14, 2026 | 306.20 | 311.39 | 305.86 | 310.60 | 310.60 | 1.44% | 1,662,154 |
| Sep 11, 2026 | 309.49 | 309.90 | 305.40 | 306.19 | 306.19 | -0.02% | 1,610,169 |
| Sep 10, 2026 | 308.28 | 310.76 | 305.40 | 306.24 | 306.24 | -0.24% | 1,382,780 |
| Sep 9, 2026 | 301.88 | 308.49 | 300.00 | 306.99 | 306.99 | 0.83% | 1,709,565 |
| Sep 8, 2026 | 308.03 | 313.05 | 304.37 | 304.47 | 304.47 | -2.16% | 1,642,000 |
| Sep 4, 2026 | 312.50 | 315.37 | 310.66 | 311.18 | 311.18 | -1.01% | 1,564,079 |
| Sep 3, 2026 | 312.19 | 316.11 | 309.07 | 314.35 | 314.35 | 0.91% | 1,727,267 |
| Sep 2, 2026 | 313.25 | 315.59 | 311.43 | 311.51 | 311.51 | -0.15% | 1,273,906 |
| Sep 1, 2026 | 317.26 | 319.00 | 310.93 | 311.99 | 311.99 | -1.36% | 1,071,617 |
| Aug 31, 2026 | 320.02 | 320.76 | 314.95 | 316.28 | 316.28 | -1.73% | 2,220,283 |
| 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 |