Home

Hilton Worldwide Holdings Inc. Common Stock (HLT)

247.35
+0.00 (0.00%)
NYSE · Last Trade: Jun 17th, 8:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/16/2025246.70248.81246.13247.351,420,556247.35
6/13/2025245.83248.64241.45243.882,254,891243.88
6/12/2025251.90253.15249.50250.551,609,124250.55
6/11/2025254.32256.66252.34253.541,624,514253.54
6/10/2025252.53253.94251.55253.541,503,273253.54
6/09/2025252.82254.12251.28252.071,080,976252.07
6/06/2025250.98253.32249.51252.811,708,164252.81
6/05/2025249.00250.91247.28248.471,024,393248.47
6/04/2025251.12252.13249.24249.431,255,909249.43
6/03/2025248.82252.79248.79251.101,676,182251.10
6/02/2025247.66249.48243.54249.131,878,907249.13
5/30/2025247.76249.47246.15248.442,149,711248.44
5/29/2025250.99252.67246.81248.261,501,421248.26
5/28/2025253.00253.78250.29250.781,724,780250.78
5/27/2025247.97253.47247.97253.082,112,411253.08
5/23/2025243.12245.77243.07244.771,058,297244.77
5/22/2025246.68248.17245.24246.641,463,566246.49
5/21/2025250.11250.18246.49246.762,064,976246.61
5/20/2025254.83255.63252.52253.411,627,210253.26
5/19/2025252.82257.24252.00256.451,072,815256.29
5/16/2025252.35255.87250.47255.771,706,371255.61
5/15/2025251.72253.53251.03252.491,550,287252.34
5/14/2025255.50257.16252.78253.002,098,112252.85
5/13/2025253.92258.21253.10256.012,030,893255.85
5/12/2025256.01259.56249.84252.422,988,602252.27
5/09/2025242.55243.62240.76243.011,300,604242.86
5/08/2025242.90246.10241.49243.181,787,781243.03
5/07/2025238.07244.38237.57241.652,099,890241.50
5/06/2025238.00239.93235.99236.591,777,568236.45
5/05/2025238.41241.37237.53238.961,593,195238.81
5/02/2025235.20241.52235.20240.903,023,941240.75
5/01/2025226.90235.79226.91234.093,868,929233.95
4/30/2025223.04225.83217.05225.482,455,078225.34
4/29/2025224.60227.64221.59226.413,078,915226.27
4/28/2025220.91225.18219.23221.602,705,177221.47
4/25/2025219.56221.27217.24219.621,591,649219.49
4/24/2025214.50220.24214.04219.361,786,901219.23
4/23/2025217.16221.99213.82215.362,181,163215.23
4/22/2025206.60211.09206.60210.641,683,320210.51
4/21/2025209.00209.10201.15204.592,519,364204.47
4/17/2025210.80212.44208.88210.452,144,575210.32
4/16/2025209.27213.03206.86209.092,300,004208.96
4/15/2025211.32213.05210.37211.322,606,047211.19
4/14/2025211.75213.24206.66210.132,872,637210.00
4/11/2025208.53213.90205.03212.412,751,844212.28
4/10/2025213.69214.13204.26209.923,214,350209.79
4/09/2025199.70219.18196.04218.656,665,658218.52
4/08/2025211.01211.49197.94201.284,003,361201.16
4/07/2025202.15213.09199.68204.146,159,057204.02
4/04/2025212.18216.16207.47208.855,071,326208.72
4/03/2025219.85223.32215.99217.384,213,406217.25
4/02/2025224.39232.04224.20231.381,508,263231.24
4/01/2025226.24228.01223.35227.282,005,594227.14
3/31/2025222.16228.39219.21227.553,838,238227.41
3/28/2025230.93231.99224.32225.711,942,977225.57
3/27/2025233.41233.94229.42232.052,225,017231.91
3/26/2025235.00236.50232.97234.861,735,366234.72
3/25/2025234.00235.00231.87234.671,882,895234.53
3/24/2025232.46233.06229.01232.562,097,792232.42
3/21/2025227.26229.29219.51229.334,380,714229.19
3/20/2025230.74233.78230.71231.911,413,160231.77
3/19/2025228.35234.92227.67232.951,454,322232.81
3/18/2025234.03234.04226.56227.051,693,743226.91
3/17/2025228.36235.50228.36234.652,486,599234.51