Home

Hilton Worldwide Holdings Inc. Common Stock (HLT)

219.62
+0.26 (0.12%)
NYSE · Last Trade: Apr 27th, 1:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025219.56221.27217.24219.621,591,649219.62
4/24/2025214.50220.24214.04219.361,786,901219.36
4/23/2025217.16221.99213.82215.362,181,163215.36
4/22/2025206.60211.09206.60210.641,683,320210.64
4/21/2025209.00209.10201.15204.592,519,364204.59
4/17/2025210.80212.44208.88210.452,144,575210.45
4/16/2025209.27213.03206.86209.092,300,004209.09
4/15/2025211.32213.05210.37211.322,606,047211.32
4/14/2025211.75213.24206.66210.132,872,637210.13
4/11/2025208.53213.90205.03212.412,751,844212.41
4/10/2025213.69214.13204.26209.923,214,350209.92
4/09/2025199.70219.18196.04218.656,665,658218.65
4/08/2025211.01211.49197.94201.284,003,361201.28
4/07/2025202.15213.09199.68204.146,159,057204.14
4/04/2025212.18216.16207.47208.855,071,326208.85
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