Skip to main content
logo
Hilton Worldwide Holdings Inc. (HLT)
NYSE: HLT · Real-Time Price · USD
332.86
-7.69 (-2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
332.79
-0.07 (-0.02%)
After-hours: Jun 26, 2026, 7:33 PM EDT

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026341.29342.36331.12332.86332.86-2.26%13,157,327
Jun 25, 2026342.22348.23339.88340.55340.55-0.84%3,100,305
Jun 24, 2026343.81350.37342.67343.42343.42-0.12%2,867,407
Jun 23, 2026341.55346.85339.01343.83343.830.26%2,192,612
Jun 22, 2026347.00348.96341.72342.93342.93-1.69%1,699,989
Jun 18, 2026350.17356.15346.97348.84348.84-0.13%2,968,545
Jun 17, 2026348.49358.00348.11349.30349.30-0.26%1,681,644
Jun 16, 2026346.00352.08342.32350.22350.220.90%1,471,527
Jun 15, 2026350.00351.70345.22347.11347.110.34%1,104,526
Jun 12, 2026346.04349.03344.26345.95345.951.20%1,338,690
Jun 11, 2026341.10343.58336.02341.86341.861.08%1,399,435
Jun 10, 2026342.56345.38328.30338.22338.22-1.27%1,375,646
Jun 9, 2026343.64347.27339.21342.57342.570.57%1,313,327
Jun 8, 2026340.94344.53338.40340.63340.63-0.72%1,273,688
Jun 5, 2026338.99346.85338.99343.10343.101.46%1,273,197
Jun 4, 2026335.16339.78334.35338.15338.152.05%1,768,735
Jun 3, 2026331.20335.37330.81331.37331.37-0.44%1,243,289
Jun 2, 2026331.57333.43329.99332.85332.850.06%1,205,714
Jun 1, 2026323.46333.68323.24332.65332.651.52%1,821,160
May 29, 2026337.26337.81327.55327.66327.66-2.93%2,628,708
May 28, 2026335.25338.28333.74337.55337.550.25%1,774,191
May 27, 2026328.11337.64325.53336.72336.723.99%2,364,697
May 26, 2026322.03324.84321.71323.81323.810.85%1,195,321
May 22, 2026325.85325.85318.41321.08321.08-0.47%1,016,669
May 21, 2026320.59323.91316.49322.76322.61-0.34%981,398
May 20, 2026317.17325.09314.55323.87323.722.69%1,292,160
May 19, 2026317.57318.17313.00315.39315.24-0.86%973,662
May 18, 2026314.99322.88314.98318.14317.990.62%1,194,127
May 15, 2026314.91318.73314.80316.17316.02-0.11%1,952,516
May 14, 2026314.38318.49314.38316.52316.371.64%1,185,747
May 13, 2026312.88315.39308.76311.41311.27-0.69%1,844,593
May 12, 2026316.71319.15313.15313.57313.42-0.62%1,274,063
May 11, 2026314.58317.01312.54315.53315.38-0.39%1,632,312
May 8, 2026321.71323.45316.38316.78316.63-1.10%1,450,107
May 7, 2026321.08324.00319.14320.30320.15-0.38%1,433,280
May 6, 2026317.96322.92315.11321.51321.362.79%1,799,118
May 5, 2026311.39315.21310.86312.77312.620.45%1,712,924
May 4, 2026314.75315.65308.06311.38311.24-2.27%1,429,991
May 1, 2026325.74327.71316.71318.61318.46-1.68%1,732,877
Apr 30, 2026317.69325.70316.77324.07323.923.04%2,143,248
Apr 29, 2026321.55323.36311.33314.50314.35-2.74%3,313,500
Apr 28, 2026323.42336.80323.05323.36323.21-2.73%2,850,066
Apr 27, 2026334.44337.44329.64332.45332.30-0.95%2,203,709
Apr 24, 2026335.20338.07332.37335.63335.470.40%1,510,198
Apr 23, 2026332.53337.62330.33334.28334.120.18%1,152,455
Apr 22, 2026342.53342.53333.47333.67333.51-1.92%1,542,549
Apr 21, 2026342.06343.98339.38340.21340.05-0.78%1,414,523
Apr 20, 2026339.86343.75339.86342.89342.730.55%1,042,058
Apr 17, 2026334.70344.75334.51341.03340.873.22%1,874,722
Apr 16, 2026330.85332.41328.37330.38330.230.45%1,126,987