Hilton Worldwide Holdings Inc. - HLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	273.22	274.8	274.8	277.68	272.79	1.27M
November 11, 2025	273.99	273.61	273.61	275.16	272.81	1.64M
November 10, 2025	274.23	274.54	274.54	277.35	272.07	1.59M
November 07, 2025	266.47	273.32	273.32	273.88	265.45	1.9M
November 06, 2025	264.3	265.27	265.27	268.53	263.66	1.6M
November 05, 2025	259.31	264.46	264.46	265.46	257.04	1.7M
November 04, 2025	257.24	258.64	258.64	260.89	256.24	1.72M
November 03, 2025	255.76	259.09	259.09	259.63	253.54	1.74M
October 31, 2025	259.95	256.96	256.96	260.59	254.27	1.9M
October 30, 2025	260.01	260.18	260.18	263.31	258.13	1.7M
October 29, 2025	260.37	260.39	260.39	263.69	257.48	2.1M
October 28, 2025	265.22	260.9	260.9	266.3	260.44	1.69M
October 27, 2025	268.99	266.22	266.22	271.13	265.13	1.58M
October 24, 2025	269.53	267.77	267.77	270.39	266.76	1.2M
October 23, 2025	274.12	267.63	267.63	275.86	266.59	1.85M
October 22, 2025	274	275.06	275.06	279.6	272.12	3.31M
October 21, 2025	260	265.96	265.96	267.25	259.46	2.08M
October 20, 2025	260.53	261.04	261.04	263.99	260.14	1.76M
October 17, 2025	257.43	260.27	260.27	261.94	257.43	1.52M
October 16, 2025	265.52	257.47	257.47	266.31	256.7	2.5M
October 15, 2025	268.4	265.11	265.11	270.63	263.24	1.42M
October 14, 2025	261.54	268.4	268.4	268.65	261.39	1.04M
October 13, 2025	260.54	263.36	263.36	265.51	259.8	1.34M
October 10, 2025	260.87	259.53	259.53	264.14	257.62	1.86M
October 09, 2025	261.06	260.1	260.1	264.15	260.03	1.64M
October 08, 2025	258.56	260.06	260.06	262.24	256.18	1.47M
October 07, 2025	260.59	258.64	258.64	261.2	256.39	2.11M
October 06, 2025	258.23	260.18	260.18	261.92	257.48	2.94M
October 03, 2025	258.9	258.43	258.43	259.49	256.89	1.68M
October 02, 2025	256.64	258.91	258.91	259.53	255.4	1.86M
October 01, 2025	257.81	256.75	256.75	259.41	255.05	2.23M
September 30, 2025	260.89	259.44	259.44	263	257.89	2.53M
September 29, 2025	263.03	262.28	262.28	264.34	260.96	1.51M
September 26, 2025	263.03	261.75	261.75	264.74	261.34	1.9M
September 25, 2025	262.76	261.28	261.28	262.76	260.24	2.83M
September 24, 2025	264.02	263.17	263.17	266.1	260.05	2.47M
September 23, 2025	267.27	263.7	263.7	268.72	263.63	1.23M
September 22, 2025	266.2	266.58	266.58	267.97	265.3	1.25M
September 19, 2025	267.81	268.61	268.61	269.57	266	3.69M
September 18, 2025	266.78	266.3	266.3	268.85	265.59	1.68M
September 17, 2025	274.43	266.41	266.41	274.43	263.9	2.55M
September 16, 2025	271.74	273.88	273.88	274.25	270.55	1.13M
September 15, 2025	274.81	271.25	271.25	275.18	271.18	1.44M
September 12, 2025	277.83	274.73	274.73	277.89	274.69	703,600
September 11, 2025	273.49	278.22	278.22	278.78	272.54	958,700
September 10, 2025	274.31	273.1	273.1	275.68	271.61	1.13M
September 09, 2025	277.08	274.97	274.97	277.41	274.71	863,200
September 08, 2025	272.45	277.8	277.8	277.9	271.87	1.54M
September 05, 2025	278.2	272.3	272.3	279.77	270.26	1.58M
September 04, 2025	275.74	278.06	278.06	279.26	274.68	2M
September 03, 2025	275.78	275	275	279.73	274.63	1.24M
September 02, 2025	273.1	276.01	276.01	276.26	271.06	1.86M
August 29, 2025	274.4	276.06	276.06	277.59	273.04	1.11M
August 28, 2025	277.62	276.3	276.15	277.65	275.82	1.73M
August 27, 2025	275.12	276.4	276.25	277.62	274.55	1.29M
August 26, 2025	274.36	275.34	275.19	276.96	273.5	1.37M
August 25, 2025	277.55	274.07	273.92	278.01	272.94	1.24M
August 22, 2025	271.01	277.5	277.5	278.64	270.05	1.58M
August 21, 2025	268.66	269.19	269.19	270.79	267.64	1.26M
August 20, 2025	269.85	269.9	269.9	272.33	268.86	1.3M

Hilton Worldwide Holdings Inc. (HLT) NYSE