Home

Hilton Worldwide Holdings Inc. Common Stock (HLT)

267.77
+0.00 (0.00%)
NYSE · Last Trade: Oct 27th, 5:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hilton Worldwide Holdings Inc. Common Stock (HLT)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025269.53270.39266.76267.771,196,125267.77
10/23/2025274.12275.86266.59267.632,173,824267.63
10/22/2025274.00279.60272.12275.063,310,154275.06
10/21/2025260.00267.25259.46265.962,082,301265.96
10/20/2025260.53263.99260.14261.041,762,597261.04
10/17/2025257.43261.94257.43260.271,519,401260.27
10/16/2025265.52266.31256.70257.472,498,490257.47
10/15/2025268.40270.63263.24265.111,416,472265.11
10/14/2025261.54268.65261.39268.401,040,263268.40
10/13/2025260.54265.51259.80263.361,342,318263.36
10/10/2025260.87264.14257.62259.531,857,703259.53
10/09/2025261.06264.15260.03260.101,643,998260.10
10/08/2025258.56262.24256.18260.061,468,414260.06
10/07/2025260.59261.20256.39258.642,114,624258.64
10/06/2025258.23261.92257.48260.182,937,797260.18
10/03/2025258.90259.49256.89258.431,677,454258.43
10/02/2025256.64259.53255.40258.911,856,255258.91
10/01/2025257.81259.41255.05256.752,225,301256.75
9/30/2025260.89263.00257.88259.442,525,530259.44
9/29/2025263.03264.34260.96262.281,506,498262.28
9/26/2025263.03264.74261.34261.751,897,783261.75
9/25/2025262.76262.76260.24261.282,826,081261.28
9/24/2025264.02266.10260.05263.172,465,846263.17
9/23/2025267.27268.72263.63263.701,233,639263.70
9/22/2025266.20267.97265.30266.581,245,887266.58
9/19/2025267.81269.56266.00268.613,686,526268.61
9/18/2025266.78268.85265.59266.301,683,363266.30
9/17/2025274.43274.43263.90266.412,551,527266.41
9/16/2025271.74274.25270.55273.881,126,695273.88
9/15/2025274.81275.18271.18271.251,442,785271.25
9/12/2025277.83277.89274.69274.73703,555274.73
9/11/2025273.49278.78272.54278.22958,663278.22
9/10/2025274.31275.68271.61273.101,131,847273.10
9/09/2025277.08277.41274.71274.97863,175274.97
9/08/2025272.45277.90271.87277.801,544,745277.80
9/05/2025278.20279.81270.23272.301,578,861272.30
9/04/2025275.74279.26274.68278.062,003,644278.06
9/03/2025275.78279.73274.63275.001,244,750275.00
9/02/2025273.10276.26271.06276.011,856,217276.01
8/29/2025274.40277.59273.04276.061,108,682276.06
8/28/2025277.62277.65275.82276.301,728,907276.15
8/27/2025275.12277.62274.55276.401,294,908276.25
8/26/2025274.36276.96273.50275.341,366,099275.19
8/25/2025277.55278.01272.94274.071,242,223273.92
8/22/2025271.01278.64270.05277.501,578,624277.35
8/21/2025268.66270.79267.64269.191,259,775269.04
8/20/2025269.85272.33268.86269.901,303,812269.75
8/19/2025268.53273.82268.33271.731,604,258271.58
8/18/2025267.36270.77266.43269.151,586,814269.00
8/15/2025271.12271.12267.59267.731,699,135267.58
8/14/2025271.36271.63269.42270.341,065,236270.19
8/13/2025268.45273.47267.56272.851,763,070272.70
8/12/2025262.66269.02262.33268.771,408,405268.62
8/11/2025260.90263.45260.01261.051,523,275260.91
8/08/2025261.21265.22258.57262.301,957,947262.16
8/07/2025264.42265.03259.19260.921,277,795260.78
8/06/2025259.73262.00258.10260.951,200,506260.81
8/05/2025261.62262.40257.50260.151,370,577260.01
8/04/2025261.49262.77260.29262.421,129,467262.28
8/01/2025264.70264.70257.61260.841,965,473260.70
7/31/2025273.06274.25267.35268.082,313,801267.93
7/30/2025273.64275.98272.11273.291,558,831273.14
7/29/2025271.52273.15269.83273.061,810,664272.91
7/28/2025273.16273.90270.05270.571,753,805270.42