Home

Hilton Worldwide Holdings Inc. Common Stock (HLT)

285.03
+0.00 (0.00%)
NYSE · Last Trade: Dec 1st, 4:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/28/2025285.00287.39284.21285.03756,134285.03
11/26/2025284.80287.31283.63285.771,870,971285.77
11/25/2025275.85285.97274.93284.732,364,049284.73
11/24/2025274.84276.00271.93274.332,094,020274.33
11/21/2025266.39277.03264.32274.482,148,454274.48
11/20/2025268.01269.99263.94264.321,108,442264.17
11/19/2025268.02269.16265.54267.011,234,276266.86
11/18/2025264.91270.32264.91267.941,623,073267.79
11/17/2025270.26270.26264.87266.051,374,575265.90
11/14/2025268.50270.50265.88269.671,276,815269.52
11/13/2025274.79277.37269.80269.891,410,700269.74
11/12/2025273.22277.68272.79274.801,274,491274.64
11/11/2025273.99275.16272.81273.611,636,005273.45
11/10/2025274.23277.35272.07274.541,587,225274.38
11/07/2025266.47273.88265.45273.321,908,384273.17
11/06/2025264.30268.53263.67265.271,593,762265.12
11/05/2025259.31265.46257.04264.461,697,312264.31
11/04/2025257.24260.89256.24258.641,720,421258.49
11/03/2025255.76259.63253.54259.091,740,951258.94
10/31/2025259.95260.59254.27256.961,903,091256.81
10/30/2025260.01263.31258.13260.181,697,294260.03
10/29/2025260.37263.69257.48260.392,098,558260.24
10/28/2025265.22266.30260.44260.901,690,781260.75
10/27/2025268.99271.13265.13266.221,577,126266.07
10/24/2025269.53270.39266.76267.771,196,125267.62
10/23/2025274.12275.86266.59267.632,173,824267.48
10/22/2025274.00279.60272.12275.063,310,154274.90
10/21/2025260.00267.25259.46265.962,082,301265.81
10/20/2025260.53263.99260.14261.041,762,597260.89
10/17/2025257.43261.94257.43260.271,519,401260.12
10/16/2025265.52266.31256.70257.472,498,490257.32
10/15/2025268.40270.63263.24265.111,416,472264.96
10/14/2025261.54268.65261.39268.401,040,263268.25
10/13/2025260.54265.51259.80263.361,342,318263.21
10/10/2025260.87264.14257.62259.531,857,703259.38
10/09/2025261.06264.15260.03260.101,643,998259.95
10/08/2025258.56262.24256.18260.061,468,414259.91
10/07/2025260.59261.20256.39258.642,114,624258.49
10/06/2025258.23261.92257.48260.182,937,797260.03
10/03/2025258.90259.49256.89258.431,677,454258.28
10/02/2025256.64259.53255.40258.911,856,255258.76
10/01/2025257.81259.41255.05256.752,225,301256.60
9/30/2025260.89263.00257.88259.442,525,530259.29
9/29/2025263.03264.34260.96262.281,506,498262.13
9/26/2025263.03264.74261.34261.751,897,783261.60
9/25/2025262.76262.76260.24261.282,826,081261.13
9/24/2025264.02266.10260.05263.172,465,846263.02
9/23/2025267.27268.72263.63263.701,233,639263.55
9/22/2025266.20267.97265.30266.581,245,887266.43
9/19/2025267.81269.56266.00268.613,686,526268.46
9/18/2025266.78268.85265.59266.301,683,363266.15
9/17/2025274.43274.43263.90266.412,551,527266.26
9/16/2025271.74274.25270.55273.881,126,695273.73
9/15/2025274.81275.18271.18271.251,442,785271.10
9/12/2025277.83277.89274.69274.73703,555274.57
9/11/2025273.49278.78272.54278.22958,663278.06
9/10/2025274.31275.68271.61273.101,131,847272.94
9/09/2025277.08277.41274.71274.97863,175274.81
9/08/2025272.45277.90271.87277.801,544,745277.64
9/05/2025278.20279.81270.23272.301,578,861272.14
9/04/2025275.74279.26274.68278.062,003,644277.90
9/03/2025275.78279.73274.63275.001,244,750274.84
9/02/2025273.10276.26271.06276.011,856,217275.85