Home

Hilton Worldwide Holdings Inc. Common Stock (HLT)

208.85
-8.53 (-3.92%)
NYSE · Last Trade: Apr 5th, 7:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025212.18216.16207.47208.855,071,317208.85
4/03/2025219.85223.32215.99217.384,213,406217.38
4/02/2025224.39232.04224.20231.381,508,263231.38
4/01/2025226.24228.01223.35227.282,005,594227.28
3/31/2025222.16228.39219.21227.553,838,238227.55
3/28/2025230.93231.99224.32225.711,942,977225.71
3/27/2025233.41233.94229.42232.052,225,017232.05
3/26/2025235.00236.50232.97234.861,735,366234.86
3/25/2025234.00235.00231.87234.671,882,895234.67
3/24/2025232.46233.06229.01232.562,097,792232.56
3/21/2025227.26229.29219.51229.334,380,714229.33
3/20/2025230.74233.78230.71231.911,413,160231.91
3/19/2025228.35234.92227.67232.951,454,322232.95
3/18/2025234.03234.04226.56227.051,693,743227.05
3/17/2025228.36235.50228.36234.652,486,599234.65
3/14/2025224.70230.17224.44229.372,766,540229.37
3/13/2025227.43227.87220.69221.784,308,033221.78
3/12/2025234.87235.35225.18228.403,361,480228.40
3/11/2025236.76238.46229.16231.834,594,942231.83
3/10/2025242.63243.26237.10238.903,351,463238.90
3/07/2025250.11250.11242.22247.142,219,326247.14
3/06/2025255.08256.21250.32251.121,713,279251.12
3/05/2025259.55260.74255.72259.491,284,503259.49
3/04/2025259.69262.81255.59259.561,950,127259.56
3/03/2025264.90267.88260.99263.581,119,330263.58
2/28/2025260.18265.26259.95264.961,715,066264.96
2/27/2025260.96263.62258.37259.101,004,096259.10
2/26/2025260.14262.80259.17259.961,235,096259.96
2/25/2025259.95259.95254.17257.951,304,909257.95
2/24/2025262.08264.67258.10258.901,423,404258.90
2/21/2025268.56269.84256.80259.491,797,438259.49
2/20/2025269.70269.81265.13267.811,111,745267.66
2/19/2025267.73270.87266.48269.511,551,630269.36
2/18/2025265.78269.30262.98268.871,791,073268.72
2/14/2025270.78271.00264.71265.871,699,289265.72
2/13/2025275.22275.22267.77269.521,546,920269.37
2/12/2025268.18274.53268.17273.451,841,716273.30
2/11/2025263.50270.89263.00269.122,045,011268.97
2/10/2025271.11271.47265.44267.481,392,162267.33
2/07/2025270.07274.18268.21269.691,639,619269.54
2/06/2025257.68273.78257.68270.393,757,860270.24
2/05/2025258.74260.79256.83257.852,106,744257.71
2/04/2025257.11259.21256.07258.741,187,307258.60
2/03/2025251.95257.40250.66256.271,167,160256.13
1/31/2025257.35258.31255.50256.071,888,315255.93
1/30/2025255.38258.08255.38256.791,019,490256.65
1/29/2025254.15255.73252.47253.931,442,856253.79
1/28/2025250.11254.85249.55253.661,578,776253.52
1/27/2025245.35249.97245.33249.721,175,549249.58
1/24/2025250.12250.39247.00247.731,061,671247.59
1/23/2025248.06250.58246.40250.111,221,861249.97
1/22/2025247.75249.99246.80248.001,346,961247.86
1/21/2025247.61248.96244.80247.502,011,694247.36
1/17/2025248.31248.60246.48246.611,369,248246.47
1/16/2025244.46248.19244.46246.652,289,668246.51
1/15/2025248.99249.45242.82243.921,815,061243.78
1/14/2025244.03245.74241.86244.971,032,354244.83
1/13/2025238.98242.34238.71241.471,179,654241.34
1/10/2025242.28244.87240.01240.691,387,362240.56
1/08/2025241.56244.27241.56243.301,124,928243.16
1/07/2025243.34244.28240.08241.381,167,846241.25
1/06/2025246.60246.94242.61243.551,334,759243.41