Hilton Worldwide Holdings Inc. Common Stock (HLT)

314.35
+2.84 (0.91%)
NYSE· Last Trade: Sep 4th, 12:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/2026312.19316.11309.07314.351,731,531314.35
9/02/2026313.25315.59311.43311.511,276,494311.51
9/01/2026317.26319.00310.93311.991,072,419311.99
8/31/2026320.02320.75314.95316.282,470,169316.28
8/28/2026327.78327.79321.71321.851,220,084321.85
8/27/2026330.45332.15325.37325.681,367,774325.68
8/26/2026330.34333.08327.37332.561,731,501332.56
8/25/2026333.92334.42328.69329.311,248,074329.31
8/24/2026327.92332.80327.51330.07995,678330.07
8/21/2026330.42331.99325.26326.631,719,931326.63
8/20/2026333.08333.54327.44329.612,119,501329.46
8/19/2026329.93335.80328.34334.732,696,606334.58
8/18/2026326.30332.72325.08327.741,881,879327.59
8/17/2026327.45330.00326.01326.122,701,605325.97
8/14/2026321.84328.66319.99327.211,879,355327.06
8/13/2026324.95325.96319.74320.822,304,642320.67
8/12/2026321.86324.39319.30322.532,486,679322.38
8/11/2026312.37315.77311.81314.662,470,976314.52
8/10/2026316.73316.99310.45311.001,787,146310.86
8/07/2026322.20322.67316.66317.601,447,752317.45
8/06/2026324.66326.50321.59321.98948,053321.83
8/05/2026313.20324.86312.07324.562,043,257324.41
8/04/2026316.69318.04311.43312.072,249,511311.93
8/03/2026320.00320.99312.51314.342,996,752314.20
7/31/2026322.63324.97317.80320.492,285,851320.34
7/30/2026321.07324.44316.19322.022,123,879321.87
7/29/2026317.59325.87317.59321.722,667,612321.57
7/28/2026320.61324.80311.67322.433,757,941322.28
7/27/2026328.03333.78326.04330.851,988,075330.70
7/24/2026320.51328.20320.51324.971,473,638324.82
7/23/2026318.01321.56316.35320.181,657,864320.03
7/22/2026324.36326.81322.47324.231,530,668324.08
7/21/2026327.78328.06320.04323.941,695,239323.79
7/20/2026323.54325.29321.38323.431,695,335323.28
7/17/2026322.46323.75318.97321.321,999,083321.17
7/16/2026329.76332.97322.00323.204,175,820323.05
7/15/2026327.53329.69325.91328.481,984,225328.33
7/14/2026322.86326.86319.77325.861,918,544325.71
7/13/2026335.69338.99319.11322.454,051,601322.30
7/10/2026337.81340.20335.20335.48938,322335.33
7/09/2026333.00338.35330.31337.651,407,116337.50
7/08/2026337.52338.44332.66333.131,382,738332.98
7/07/2026340.42342.98338.00341.121,564,141340.96
7/06/2026337.54339.47332.96339.411,340,705339.26
7/02/2026333.84338.88331.63338.121,720,297337.97
7/01/2026329.78335.13329.03332.122,092,097331.97
6/30/2026332.49333.43329.66330.461,667,571330.31
6/29/2026337.85340.60332.53332.542,657,448332.39
6/26/2026341.29342.36331.12332.8613,390,041332.71
6/25/2026342.22348.23339.88340.553,175,890340.39
6/24/2026343.80350.37342.67343.422,884,336343.26
6/23/2026341.55346.85339.01343.832,199,238343.67
6/22/2026347.00348.96341.72342.931,700,357342.77
6/18/2026350.17356.15346.97348.843,008,035348.68
6/17/2026348.49358.00348.11349.301,694,564349.14
6/16/2026346.00352.08342.31350.221,481,043350.06
6/15/2026350.00351.70345.22347.111,146,106346.95
6/12/2026346.04349.02344.26345.951,344,486345.79
6/11/2026341.10343.58336.02341.861,399,780341.70
6/10/2026342.56345.38328.30338.221,377,487338.07
6/09/2026343.64347.27339.21342.571,317,995342.41
6/08/2026340.94344.53338.40340.631,313,332340.48
6/05/2026338.99346.85338.99343.101,291,704342.94
6/04/2026335.16339.78334.35338.151,969,245338.00