NYSE : HLT
Hilton Worldwide Holdings Inc. — Price history
Consumer Discretionary · Lodging · United States
Last price 356.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 79.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hilton Worldwide Holdings Inc. (HLT) closed at 356.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 360 | 360.71 | 355.19 | 356.92 | 1,623,039 | |
| 2026-10-29 | 355.21 | 359.46 | 352.25 | 356.93 | 2,000,950 | +2.09% |
| 2026-10-28 | 341.45 | 352.24 | 341.45 | 349.63 | 1,986,978 | +1.44% |
| 2026-10-27 | 340.62 | 346.3 | 335.23 | 344.65 | 3,274,246 | -2.06% |
| 2026-10-26 | 349.21 | 355.8 | 349.21 | 351.89 | 2,611,233 | +0.65% |
| 2026-10-23 | 354.57 | 355.57 | 349.5 | 349.63 | 2,128,291 | -2.36% |
| 2026-10-22 | 360.84 | 362.52 | 352.81 | 358.07 | 2,208,043 | -1.15% |
| 2026-10-21 | 360 | 364.5 | 356.58 | 362.25 | 2,514,286 | +0.82% |
| 2026-10-20 | 356 | 360.4 | 348.96 | 359.29 | 4,053,051 | +3.83% |
| 2026-10-19 | 342.74 | 346.34 | 341.94 | 346.04 | 1,759,887 | +0.27% |
| 2026-10-16 | 345.25 | 350.91 | 344.1 | 345.12 | 1,691,000 | +0.62% |
| 2026-10-15 | 332.05 | 344.46 | 331.825 | 342.98 | 1,876,105 | +4.57% |
| 2026-10-14 | 328.37 | 329.21 | 325.405 | 328 | 1,370,029 | -0.48% |
| 2026-10-13 | 329.57 | 330.38 | 324.1 | 329.59 | 1,282,187 | +0.63% |
| 2026-10-12 | 325.79 | 329.19 | 324.81 | 327.54 | 890,122 | +0.30% |
| 2026-10-09 | 324.76 | 327.7 | 323.29 | 326.56 | 1,153,797 | +1.01% |
| 2026-10-08 | 320.02 | 324.73 | 318.95 | 323.29 | 1,145,889 | +0.86% |
| 2026-10-07 | 321.47 | 323.02 | 319.88 | 320.53 | 862,816 | -0.64% |
| 2026-10-06 | 318.06 | 324.66 | 317.95 | 322.61 | 1,316,884 | +2.05% |
| 2026-10-05 | 318.88 | 319.855 | 316.04 | 316.12 | 1,417,749 | -1.01% |
| 2026-10-02 | 319 | 321.59 | 316.765 | 319.36 | 1,103,959 | +1.24% |
| 2026-10-01 | 317.95 | 319.15 | 313.67 | 315.44 | 1,509,851 | -0.84% |
| 2026-09-30 | 324.97 | 325.69 | 317.81 | 318.12 | 1,326,589 | -1.64% |
| 2026-09-29 | 324.51 | 325.925 | 318.31 | 323.44 | 1,420,958 | +0.99% |
| 2026-09-28 | 312.6 | 321.72 | 311.24 | 320.28 | 1,878,826 | +2.01% |
| 2026-09-25 | 313.05 | 315.28 | 310.345 | 313.96 | 1,532,720 | +0.59% |
| 2026-09-24 | 307.57 | 314.04 | 306.9 | 312.13 | 1,663,530 | +1.60% |
| 2026-09-23 | 307.25 | 310.47 | 305.82 | 307.22 | 1,557,384 | -0.40% |
| 2026-09-22 | 311.64 | 314 | 307.2 | 308.44 | 1,736,388 | +0.44% |
| 2026-09-21 | 306.03 | 309.16 | 304.11 | 307.08 | 2,104,517 | +0.44% |
| 2026-09-18 | 302.19 | 305.79 | 302.11 | 305.73 | 2,853,579 | +1.05% |
| 2026-09-17 | 308.6 | 308.6 | 302.53 | 302.54 | 1,664,926 | -1.01% |
| 2026-09-16 | 309 | 309.995 | 303.535 | 305.63 | 1,724,531 | -0.70% |
| 2026-09-15 | 310.42 | 311.45 | 305.855 | 307.79 | 1,282,873 | -0.90% |
| 2026-09-14 | 306.2 | 311.39 | 305.86 | 310.6 | 1,662,154 | +1.44% |
| 2026-09-11 | 309.49 | 309.9 | 305.4 | 306.19 | 1,610,169 | -0.02% |
| 2026-09-10 | 308.28 | 310.76 | 305.395 | 306.24 | 1,382,780 | -0.24% |
| 2026-09-09 | 301.88 | 308.485 | 300 | 306.99 | 1,709,565 | +0.83% |
| 2026-09-08 | 308.03 | 313.05 | 304.37 | 304.47 | 1,642,000 | -2.16% |
| 2026-09-04 | 312.5 | 315.37 | 310.66 | 311.18 | 1,564,079 | -1.01% |
| 2026-09-03 | 312.19 | 316.11 | 309.07 | 314.35 | 1,727,267 | +0.91% |
| 2026-09-02 | 313.25 | 315.59 | 311.43 | 311.51 | 1,273,906 | -0.15% |
| 2026-09-01 | 317.26 | 319 | 310.93 | 311.99 | 1,071,617 | -1.36% |
| 2026-08-31 | 320.02 | 320.755 | 314.95 | 316.28 | 2,220,283 | -1.73% |
| 2026-08-28 | 327.78 | 327.79 | 321.715 | 321.85 | 1,220,074 | -1.18% |
| 2026-08-27 | 330.45 | 332.15 | 325.37 | 325.68 | 1,365,925 | -2.07% |
| 2026-08-26 | 330.34 | 333.085 | 327.37 | 332.56 | 1,672,542 | +0.99% |
| 2026-08-25 | 333.92 | 334.42 | 328.69 | 329.31 | 1,248,043 | -0.23% |
| 2026-08-24 | 327.92 | 332.795 | 327.51 | 330.07 | 991,604 | +1.05% |
| 2026-08-21 | 330.42 | 331.985 | 325.26 | 326.63 | 1,704,932 | -0.86% |
| 2026-08-20 | 333.08 | 333.54 | 327.44 | 329.61 | 2,119,176 | -1.53% |
| 2026-08-19 | 329.93 | 335.8 | 328.34 | 334.73 | 2,696,618 | +2.13% |
| 2026-08-18 | 326.3 | 332.72 | 325.08 | 327.74 | 1,881,887 | +0.50% |
| 2026-08-17 | 327.45 | 330 | 326.01 | 326.12 | 2,701,603 | -0.33% |
| 2026-08-14 | 321.84 | 328.66 | 319.99 | 327.21 | 1,879,354 | +1.99% |
| 2026-08-13 | 324.95 | 325.96 | 319.74 | 320.82 | 2,304,666 | -0.53% |
| 2026-08-12 | 321.86 | 324.395 | 319.3 | 322.53 | 2,486,680 | +2.50% |
| 2026-08-11 | 312.37 | 315.775 | 311.81 | 314.66 | 2,470,991 | +1.18% |
| 2026-08-10 | 316.73 | 316.985 | 310.45 | 311 | 1,786,740 | -2.08% |
| 2026-08-07 | 322.2 | 322.67 | 316.66 | 317.6 | 1,447,750 | -1.36% |
| 2026-08-06 | 324.66 | 326.5 | 321.59 | 321.98 | 948,059 | -0.79% |
| 2026-08-05 | 313.2 | 324.86 | 312.07 | 324.56 | 2,043,266 | +4.00% |
| 2026-08-04 | 316.69 | 318.04 | 311.43 | 312.07 | 2,249,513 | -0.72% |
| 2026-08-03 | 320 | 320.99 | 312.51 | 314.34 | 2,997,251 | -1.92% |
| 2026-07-31 | 322.63 | 324.97 | 317.8 | 320.49 | 2,285,849 | -0.48% |
| 2026-07-30 | 321.07 | 324.44 | 316.19 | 322.02 | 2,123,878 | +0.09% |
| 2026-07-29 | 317.59 | 325.87 | 317.59 | 321.72 | 2,667,613 | -0.22% |
| 2026-07-28 | 320.615 | 324.8 | 311.666 | 322.43 | 3,757,940 | -2.54% |
| 2026-07-27 | 328.03 | 333.78 | 326.04 | 330.85 | 1,988,099 | +1.81% |
| 2026-07-24 | 320.51 | 328.2 | 320.51 | 324.97 | 1,473,636 | +1.50% |
| 2026-07-23 | 318.01 | 321.56 | 316.35 | 320.18 | 1,613,034 | -1.25% |
| 2026-07-22 | 324.36 | 326.805 | 322.47 | 324.23 | 1,530,692 | +0.09% |
| 2026-07-21 | 327.78 | 328.065 | 320.04 | 323.94 | 1,695,238 | +0.16% |
| 2026-07-20 | 323.54 | 325.29 | 321.38 | 323.43 | 1,695,347 | +0.66% |
| 2026-07-17 | 322.465 | 323.75 | 318.97 | 321.32 | 1,999,081 | -0.58% |
| 2026-07-16 | 329.76 | 332.97 | 322 | 323.2 | 4,174,991 | -1.61% |
| 2026-07-15 | 327.53 | 329.69 | 325.91 | 328.48 | 1,984,223 | +0.80% |
| 2026-07-14 | 322.86 | 326.86 | 319.77 | 325.86 | 1,918,553 | +1.06% |
| 2026-07-13 | 335.69 | 338.988 | 319.11 | 322.45 | 4,051,650 | -3.88% |
| 2026-07-10 | 337.81 | 340.2 | 335.2 | 335.48 | 938,320 | -0.64% |
| 2026-07-09 | 333 | 338.35 | 330.31 | 337.65 | 1,407,119 | +1.36% |
| 2026-07-08 | 337.52 | 338.435 | 332.66 | 333.13 | 1,382,778 | -2.34% |
| 2026-07-07 | 340.42 | 342.98 | 338 | 341.12 | 1,564,149 | +0.50% |
| 2026-07-06 | 337.54 | 339.47 | 332.965 | 339.41 | 1,340,703 | +0.38% |
| 2026-07-02 | 333.84 | 338.88 | 331.63 | 338.12 | 1,720,296 | +1.81% |
| 2026-07-01 | 329.78 | 335.13 | 329.03 | 332.12 | 2,092,096 | +0.50% |
| 2026-06-30 | 332.49 | 333.43 | 329.66 | 330.46 | 1,667,591 | -0.63% |
| 2026-06-29 | 337.85 | 340.6 | 332.53 | 332.54 | 2,657,462 | -0.10% |
| 2026-06-26 | 341.29 | 342.36 | 331.12 | 332.86 | 13,390,037 | -2.26% |
| 2026-06-25 | 342.22 | 348.23 | 339.88 | 340.55 | 3,175,888 | -0.84% |
| 2026-06-24 | 343.805 | 350.37 | 342.67 | 343.42 | 2,884,346 | -0.12% |
| 2026-06-23 | 341.55 | 346.85 | 339.01 | 343.83 | 2,199,238 | +0.26% |
| 2026-06-22 | 347 | 348.96 | 341.72 | 342.93 | 1,700,357 | -1.69% |
| 2026-06-18 | 350.17 | 356.15 | 346.97 | 348.84 | 3,007,891 | -0.13% |
| 2026-06-17 | 348.49 | 358 | 348.11 | 349.3 | 1,694,576 | -0.26% |
| 2026-06-16 | 346 | 352.08 | 342.315 | 350.22 | 1,481,042 | +0.90% |
| 2026-06-15 | 350 | 351.7 | 345.22 | 347.11 | 1,146,117 | +0.34% |
| 2026-06-12 | 346.04 | 349.025 | 344.26 | 345.95 | 1,344,485 | +1.20% |
| 2026-06-11 | 341.1 | 343.58 | 336.02 | 341.86 | 1,399,779 | +1.08% |
| 2026-06-10 | 342.56 | 345.375 | 328.3 | 338.22 | 1,377,486 | -1.27% |
| 2026-06-09 | 343.64 | 347.27 | 339.21 | 342.57 | 1,318,002 | +0.57% |
| 2026-06-08 | 340.94 | 344.533 | 338.4 | 340.63 | 1,313,346 | -0.72% |
| 2026-06-05 | 338.99 | 346.85 | 338.99 | 343.1 | 1,291,702 | +1.46% |
| 2026-06-04 | 335.16 | 339.78 | 334.35 | 338.15 | 1,969,249 | +2.05% |
| 2026-06-03 | 331.2 | 335.37 | 330.81 | 331.37 | 1,331,609 | -0.44% |
| 2026-06-02 | 331.57 | 333.43 | 329.99 | 332.85 | 1,331,194 | +0.06% |
| 2026-06-01 | 323.46 | 333.68 | 323.24 | 332.65 | 1,954,904 | +1.52% |
| 2026-05-29 | 337.26 | 337.81 | 327.55 | 327.66 | 2,836,751 | -2.93% |
| 2026-05-28 | 335.25 | 338.28 | 333.74 | 337.55 | 2,039,914 | +0.25% |
| 2026-05-27 | 328.11 | 337.64 | 325.53 | 336.72 | 2,365,578 | +3.99% |
| 2026-05-26 | 322.03 | 324.84 | 321.71 | 323.81 | 1,228,215 | +0.85% |
| 2026-05-22 | 325.85 | 325.85 | 318.405 | 321.08 | 1,053,734 | -0.47% |
| 2026-05-21 | 320.59 | 323.91 | 316.49 | 322.76 | 981,674 | -0.34% |
| 2026-05-20 | 317.17 | 325.09 | 314.55 | 323.87 | 1,292,160 | +2.69% |
| 2026-05-19 | 317.57 | 318.17 | 312.995 | 315.39 | 973,662 | -0.86% |
| 2026-05-18 | 314.99 | 322.88 | 314.98 | 318.14 | 1,194,127 | +0.62% |
| 2026-05-15 | 314.905 | 318.73 | 314.8 | 316.17 | 1,952,516 | -0.11% |
| 2026-05-14 | 314.38 | 318.49 | 314.38 | 316.52 | 1,185,747 | +1.64% |
| 2026-05-13 | 312.88 | 315.39 | 308.76 | 311.41 | 1,844,593 | -0.69% |
| 2026-05-12 | 316.71 | 319.15 | 313.15 | 313.57 | 1,274,063 | -0.62% |