Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
326.56
+3.27 (1.01%)
At close: Oct 9, 2026, 4:00 PM EDT
326.70
+0.14 (0.04%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Hilton Worldwide Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 324.76 | 327.70 | 323.29 | 326.56 | 326.56 | 1.01% | 1,154,348 |
| 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 |
| 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 |