Hilton Worldwide Holdings Inc.
HLT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $309.49 | $309.90 | $305.40 | $306.19 | -0.02% | 1.64M |
| Sep 10, 2026 | $308.28 | $310.76 | $305.40 | $306.24 | -0.24% | 1.46M |
| Sep 9, 2026 | $301.88 | $308.49 | $300.00 | $306.99 | +0.83% | 1.74M |
| Sep 8, 2026 | $308.03 | $313.05 | $304.37 | $304.47 | -2.16% | 1.66M |
| Sep 4, 2026 | $312.50 | $315.37 | $310.66 | $311.18 | -1.01% | 1.57M |
| Sep 3, 2026 | $312.19 | $316.11 | $309.07 | $314.35 | +0.91% | 1.73M |
| Sep 2, 2026 | $313.25 | $315.59 | $311.43 | $311.51 | -0.15% | 1.28M |
| Sep 1, 2026 | $317.26 | $319.00 | $310.93 | $311.99 | -1.36% | 1.07M |
| Aug 31, 2026 | $320.02 | $320.76 | $314.95 | $316.28 | -1.73% | 2.47M |
| Aug 28, 2026 | $327.78 | $327.79 | $321.72 | $321.85 | -1.18% | 1.22M |
| Aug 27, 2026 | $330.45 | $332.15 | $325.37 | $325.68 | -2.07% | 1.37M |
| Aug 26, 2026 | $330.34 | $333.09 | $327.37 | $332.56 | +0.99% | 1.73M |
| Aug 25, 2026 | $333.92 | $334.42 | $328.69 | $329.31 | -0.23% | 1.25M |
| Aug 24, 2026 | $327.92 | $332.80 | $327.51 | $330.07 | +1.05% | 995.68K |
| Aug 21, 2026 | $330.42 | $331.99 | $325.26 | $326.63 | -0.90% | 1.72M |
| Aug 20, 2026 | $333.08 | $333.54 | $327.44 | $329.61 | -1.53% | 2.12M |
| Aug 19, 2026 | $329.93 | $335.80 | $328.34 | $334.73 | +2.13% | 2.70M |
| Aug 18, 2026 | $326.30 | $332.72 | $325.08 | $327.74 | +0.50% | 1.88M |
| Aug 17, 2026 | $327.45 | $330.00 | $326.01 | $326.12 | -0.33% | 2.70M |
| Aug 14, 2026 | $321.84 | $328.66 | $319.99 | $327.21 | +1.99% | 1.88M |
| Aug 13, 2026 | $324.95 | $325.96 | $319.74 | $320.82 | -0.53% | 2.30M |
| Aug 12, 2026 | $321.86 | $324.40 | $319.30 | $322.53 | +2.50% | 2.49M |
| Aug 11, 2026 | $312.37 | $315.78 | $311.81 | $314.66 | +1.18% | 2.47M |
| Aug 10, 2026 | $316.73 | $316.99 | $310.45 | $311.00 | -2.08% | 1.79M |
| Aug 7, 2026 | $322.20 | $322.67 | $316.66 | $317.60 | -1.36% | 1.45M |
| Aug 6, 2026 | $324.66 | $326.50 | $321.59 | $321.98 | -0.79% | 948.06K |
| Aug 5, 2026 | $313.20 | $324.86 | $312.07 | $324.56 | +4.00% | 2.04M |
| Aug 4, 2026 | $316.69 | $318.04 | $311.43 | $312.07 | -0.72% | 2.25M |
| Aug 3, 2026 | $320.00 | $320.99 | $312.51 | $314.34 | -1.92% | 3.00M |
| Jul 31, 2026 | $322.63 | $324.97 | $317.80 | $320.49 | -0.48% | 2.29M |
| Jul 30, 2026 | $321.07 | $324.44 | $316.19 | $322.02 | +0.09% | 2.12M |
| Jul 29, 2026 | $317.59 | $325.87 | $317.59 | $321.72 | -0.22% | 2.67M |
| Jul 28, 2026 | $320.62 | $324.80 | $311.67 | $322.43 | -2.54% | 3.76M |
| Jul 27, 2026 | $328.03 | $333.78 | $326.04 | $330.85 | +1.81% | 1.99M |
| Jul 24, 2026 | $320.51 | $328.20 | $320.51 | $324.97 | +1.50% | 1.47M |
| Jul 23, 2026 | $318.01 | $321.56 | $316.35 | $320.18 | -1.25% | 1.61M |
| Jul 22, 2026 | $324.36 | $326.81 | $322.47 | $324.23 | +0.09% | 1.53M |
| Jul 21, 2026 | $327.78 | $328.07 | $320.04 | $323.94 | +0.16% | 1.70M |
| Jul 20, 2026 | $323.54 | $325.29 | $321.38 | $323.43 | +0.66% | 1.70M |
| Jul 17, 2026 | $322.47 | $323.75 | $318.97 | $321.32 | -0.58% | 2.00M |
| Jul 16, 2026 | $329.76 | $332.97 | $322.00 | $323.20 | -1.61% | 4.17M |
| Jul 15, 2026 | $327.53 | $329.69 | $325.91 | $328.48 | +0.80% | 1.98M |
| Jul 14, 2026 | $322.86 | $326.86 | $319.77 | $325.86 | +1.06% | 1.92M |
| Jul 13, 2026 | $335.69 | $338.99 | $319.11 | $322.45 | -3.88% | 4.05M |
| Jul 10, 2026 | $337.81 | $340.20 | $335.20 | $335.48 | -0.64% | 938.32K |
| Jul 9, 2026 | $333.00 | $338.35 | $330.31 | $337.65 | +1.36% | 1.41M |
| Jul 8, 2026 | $337.52 | $338.44 | $332.66 | $333.13 | -2.34% | 1.38M |
| Jul 7, 2026 | $340.42 | $342.98 | $338.00 | $341.12 | +0.50% | 1.56M |
| Jul 6, 2026 | $337.54 | $339.47 | $332.97 | $339.41 | +0.38% | 1.34M |
| Jul 2, 2026 | $333.84 | $338.88 | $331.63 | $338.12 | +1.81% | 1.72M |
| Jul 1, 2026 | $329.78 | $335.13 | $329.03 | $332.12 | +0.50% | 2.09M |
| Jun 30, 2026 | $332.49 | $333.43 | $329.66 | $330.46 | -0.63% | 1.67M |
| Jun 29, 2026 | $337.85 | $340.60 | $332.53 | $332.54 | -0.10% | 2.66M |
| Jun 26, 2026 | $341.29 | $342.36 | $331.12 | $332.86 | -2.26% | 13.39M |
| Jun 25, 2026 | $342.22 | $348.23 | $339.88 | $340.55 | -0.84% | 3.18M |
| Jun 24, 2026 | $343.81 | $350.37 | $342.67 | $343.42 | -0.12% | 2.88M |
| Jun 23, 2026 | $341.55 | $346.85 | $339.01 | $343.83 | +0.26% | 2.20M |
| Jun 22, 2026 | $347.00 | $348.96 | $341.72 | $342.93 | -1.69% | 1.70M |
| Jun 18, 2026 | $350.17 | $356.15 | $346.97 | $348.84 | -0.13% | 3.01M |
| Jun 17, 2026 | $348.49 | $358.00 | $348.11 | $349.30 | — | 1.69M |
