Home

Hilton Worldwide Holdings Inc. Common Stock (HLT)

276.06
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/25/2025269.19274.36267.71273.651,735,699273.50
7/24/2025266.43271.31266.31267.572,397,758267.43
7/23/2025264.90271.52264.00266.853,726,998266.70
7/22/2025272.51275.27270.71273.842,959,851273.69
7/21/2025273.85274.51270.85270.852,139,942270.70
7/18/2025273.39273.86271.12272.682,352,515272.53
7/17/2025273.27274.48270.04272.211,503,852272.06
7/16/2025275.26275.94271.68273.471,489,974273.32
7/15/2025278.65279.46273.55274.341,756,340274.19
7/14/2025277.27279.29274.05278.652,033,418278.50
7/11/2025275.99277.86275.15277.311,327,458277.16
7/10/2025273.90277.77273.01277.481,349,420277.33
7/09/2025274.56274.81270.02272.531,274,013272.38
7/08/2025271.85274.81271.05272.961,676,517272.81
7/07/2025272.10274.33268.17270.851,492,366270.70
7/03/2025271.32274.29271.32273.42928,231273.27
7/02/2025268.69270.45268.01270.111,292,898269.96
7/01/2025265.42270.45264.70268.962,207,036268.81
6/30/2025265.61266.69262.74266.343,011,424266.19
6/27/2025257.69266.24257.69265.508,694,884265.36
6/26/2025254.55258.05253.72257.491,584,670257.35
6/25/2025256.76256.76251.57253.721,785,263253.58
6/24/2025254.37257.42253.07255.932,349,910255.79
6/23/2025248.79252.44243.53252.341,828,190252.20
6/20/2025249.29250.80246.62248.863,576,589248.72
6/18/2025247.75250.54246.59247.561,526,902247.43
6/17/2025245.65249.43245.65246.971,648,436246.84
6/16/2025246.70248.81246.13247.351,420,556247.22
6/13/2025245.83248.64241.45243.882,254,891243.75
6/12/2025251.90253.15249.50250.551,609,124250.41
6/11/2025254.32256.66252.34253.541,624,514253.40
6/10/2025252.53253.94251.55253.541,503,273253.40
6/09/2025252.82254.12251.28252.071,080,976251.93
6/06/2025250.98253.32249.51252.811,708,164252.67
6/05/2025249.00250.91247.28248.471,024,393248.34
6/04/2025251.12252.13249.24249.431,255,909249.29
6/03/2025248.82252.79248.79251.101,676,182250.96
6/02/2025247.66249.48243.54249.131,878,907249.00