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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	268.53	271.73	271.73	273.82	268.33	1.6M
August 18, 2025	267.36	269.15	269.15	270.77	266.43	1.59M
August 15, 2025	271.12	267.73	267.73	271.12	267.59	1.7M
August 14, 2025	271.36	270.34	270.34	271.63	269.42	1.07M
August 13, 2025	268.45	272.85	272.85	273.47	267.57	1.76M
August 12, 2025	262.66	268.77	268.77	269.02	262.33	1.41M
August 11, 2025	260.9	261.05	261.05	263.45	260.01	1.52M
August 08, 2025	261.21	262.3	262.3	265.22	258.57	1.96M
August 07, 2025	264.42	260.92	260.92	265.03	259.19	1.28M
August 06, 2025	259.73	260.95	260.95	262	258.1	1.2M
August 05, 2025	261.62	260.15	260.15	262.4	257.5	1.37M
August 04, 2025	261.49	262.42	262.42	262.77	260.29	1.13M
August 01, 2025	264.7	260.84	260.84	264.7	257.61	1.97M
July 31, 2025	273.06	268.08	268.08	274.25	267.35	2.31M
July 30, 2025	273.64	273.29	273.29	275.98	272.11	1.56M
July 29, 2025	271.52	273.06	273.06	273.15	269.83	1.81M
July 28, 2025	273.16	270.57	270.57	273.9	270.05	1.75M
July 25, 2025	269.19	273.65	273.65	274.36	267.71	1.74M
July 24, 2025	266.43	267.57	267.57	271.31	266.31	2.4M
July 23, 2025	264.9	266.85	266.85	271.52	264	3.73M
July 22, 2025	272.51	273.84	273.84	275.27	270.71	2.93M
July 21, 2025	273.85	270.85	270.85	274.51	270.85	2.14M
July 18, 2025	273.39	272.68	272.68	273.86	271.12	2.35M
July 17, 2025	273.27	272.21	272.21	274.48	270.04	1.5M
July 16, 2025	275.26	273.47	273.47	275.94	271.68	1.49M
July 15, 2025	278.65	274.34	274.34	279.46	273.55	1.76M
July 14, 2025	277.27	278.65	278.65	279.26	274.05	1.54M
July 11, 2025	275.99	277.31	277.31	277.86	275.15	1.33M
July 10, 2025	273.9	277.48	277.48	277.77	273.01	1.35M

Hilton Worldwide Holdings Inc. (HLT) NYSE