Hilton Worldwide Holdings Inc. Common Stock (HLT)

324.13
-3.53 (-1.08%)
NYSE· Last Trade: Jun 1st, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026337.26337.81327.55327.662,836,752327.66
5/28/2026335.25338.28333.74337.552,039,916337.55
5/27/2026328.11337.64325.53336.722,365,445336.72
5/26/2026322.03324.84321.71323.811,228,210323.81
5/22/2026325.85325.85318.40321.081,054,690321.08
5/21/2026320.59323.91316.49322.76981,668322.61
5/20/2026317.17325.09314.55323.871,292,129323.72
5/19/2026317.57318.17313.00315.39973,660315.24
5/18/2026314.99322.88314.98318.141,194,129317.99
5/15/2026314.90318.73314.80316.171,952,518316.02
5/14/2026314.38318.49314.38316.521,185,716316.37
5/13/2026312.88315.39308.76311.411,844,581311.26
5/12/2026316.71319.15313.15313.571,274,064313.42
5/11/2026314.58317.01312.54315.531,632,313315.38
5/08/2026321.71323.45316.38316.781,450,109316.63
5/07/2026321.08324.00319.14320.301,433,279320.15
5/06/2026317.96322.92315.11321.511,799,118321.36
5/05/2026311.39315.20310.86312.771,712,878312.63
5/04/2026314.75315.64308.06311.381,429,992311.24
5/01/2026325.74327.71316.71318.611,732,879318.46
4/30/2026317.69325.70316.77324.072,143,250323.92
4/29/2026321.55323.36311.33314.503,313,589314.35
4/28/2026323.42336.80323.05323.362,850,024323.21
4/27/2026334.44337.44329.64332.452,199,620332.30
4/24/2026335.20338.07332.37335.631,510,200335.47
4/23/2026332.53337.62330.33334.281,152,456334.13
4/22/2026342.53342.53333.47333.671,542,549333.51
4/21/2026342.06343.98339.38340.211,414,522340.05
4/20/2026339.86343.75339.86342.891,042,056342.73
4/17/2026334.70344.75334.50341.031,874,724340.87
4/16/2026330.85332.41328.37330.381,126,986330.23
4/15/2026330.71331.67325.80328.911,197,192328.76
4/14/2026327.27331.53325.81331.381,746,440331.23
4/13/2026323.43327.35320.20327.261,367,450327.11
4/10/2026322.99324.21320.88323.431,270,441323.28
4/09/2026315.95323.70315.19322.511,630,188322.36
4/08/2026314.13319.30314.13317.201,942,246317.05
4/07/2026306.58307.72299.06302.161,498,853302.02
4/06/2026302.85307.50302.36306.881,122,695306.74
4/02/2026303.27309.00300.62304.951,429,835304.81
4/01/2026304.35309.05300.81308.261,531,582308.12
3/31/2026299.18305.28296.90304.081,532,939303.94
3/30/2026296.87299.29295.04295.871,492,016295.73
3/27/2026300.27300.68292.37294.041,524,004293.90
3/26/2026301.81304.70300.35301.701,287,194301.56
3/25/2026302.53304.85300.48303.161,447,975303.02
3/24/2026298.93300.89296.64299.911,470,220299.77
3/23/2026298.10305.40298.10300.671,913,068300.53
3/20/2026296.95299.06290.67292.583,093,935292.44
3/19/2026294.26298.75292.76297.831,687,875297.69
3/18/2026299.00301.62294.32294.561,917,802294.42
3/17/2026299.78305.16298.51301.311,872,942301.17
3/16/2026295.72298.83294.00296.001,216,284295.86
3/13/2026295.64299.79290.94291.551,530,947291.41
3/12/2026292.42296.33289.52294.262,117,986294.12
3/11/2026298.02298.39292.59296.851,716,769296.71
3/10/2026302.30303.13297.84298.371,958,485298.23
3/09/2026294.08304.44290.00303.463,226,932303.32
3/06/2026303.35303.35291.04298.642,381,321298.50
3/05/2026302.02308.06297.62307.362,746,081307.22
3/04/2026307.95309.50304.56304.911,870,003304.77
3/03/2026298.00307.66295.88305.941,915,106305.80
3/02/2026301.15308.80298.18304.802,511,034304.66