Hilton Worldwide Holdings Inc.
HLT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $363.54 | $368.49 | $360.32 | $364.71 | +2.18% | 2.39M |
| Oct 30, 2026 | $360.00 | $360.71 | $355.19 | $356.92 | -0.00% | 1.62M |
| Oct 29, 2026 | $355.21 | $359.46 | $352.25 | $356.93 | +2.09% | 2.00M |
| Oct 28, 2026 | $341.45 | $352.24 | $341.45 | $349.63 | +1.44% | 1.99M |
| Oct 27, 2026 | $340.62 | $346.30 | $335.23 | $344.65 | -2.06% | 3.27M |
| Oct 26, 2026 | $349.21 | $355.80 | $349.21 | $351.89 | +0.65% | 2.61M |
| Oct 23, 2026 | $354.57 | $355.57 | $349.50 | $349.63 | -2.36% | 2.13M |
| Oct 22, 2026 | $360.84 | $362.52 | $352.81 | $358.07 | -1.15% | 2.21M |
| Oct 21, 2026 | $360.00 | $364.50 | $356.58 | $362.25 | +0.82% | 2.51M |
| Oct 20, 2026 | $356.00 | $360.40 | $348.96 | $359.29 | +3.83% | 4.05M |
| Oct 19, 2026 | $342.74 | $346.34 | $341.94 | $346.04 | +0.27% | 1.76M |
| Oct 16, 2026 | $345.25 | $350.91 | $344.10 | $345.12 | +0.62% | 1.70M |
| Oct 15, 2026 | $332.05 | $344.46 | $331.83 | $342.98 | +4.57% | 1.88M |
| Oct 14, 2026 | $328.37 | $329.21 | $325.41 | $328.00 | -0.48% | 1.37M |
| Oct 13, 2026 | $329.57 | $330.38 | $324.10 | $329.59 | +0.63% | 1.30M |
| Oct 12, 2026 | $325.79 | $329.19 | $324.81 | $327.54 | +0.30% | 948.91K |
| Oct 9, 2026 | $324.76 | $327.70 | $323.29 | $326.56 | +1.01% | 1.15M |
| Oct 8, 2026 | $320.02 | $324.73 | $318.95 | $323.29 | +0.86% | 1.15M |
| Oct 7, 2026 | $321.47 | $323.02 | $319.88 | $320.53 | -0.64% | 867.01K |
| Oct 6, 2026 | $318.06 | $324.66 | $317.95 | $322.61 | +2.05% | 1.32M |
| Oct 5, 2026 | $318.88 | $319.86 | $316.04 | $316.12 | -1.01% | 1.42M |
| Oct 2, 2026 | $319.00 | $321.59 | $316.77 | $319.36 | +1.24% | 1.12M |
| Oct 1, 2026 | $317.95 | $319.15 | $313.67 | $315.44 | -0.84% | 1.51M |
| Sep 30, 2026 | $324.97 | $325.69 | $317.81 | $318.12 | -1.64% | 1.34M |
| Sep 29, 2026 | $324.51 | $325.93 | $318.31 | $323.44 | +0.99% | 1.43M |
| Sep 28, 2026 | $312.60 | $321.72 | $311.24 | $320.28 | +2.01% | 1.91M |
| Sep 25, 2026 | $313.05 | $315.28 | $310.35 | $313.96 | +0.59% | 1.53M |
| Sep 24, 2026 | $307.57 | $314.04 | $306.90 | $312.13 | +1.60% | 1.68M |
| Sep 23, 2026 | $307.25 | $310.47 | $305.82 | $307.22 | -0.40% | 1.57M |
| Sep 22, 2026 | $311.64 | $314.00 | $307.20 | $308.44 | +0.44% | 1.77M |
| Sep 21, 2026 | $306.03 | $309.16 | $304.11 | $307.08 | +0.44% | 2.13M |
| Sep 18, 2026 | $302.19 | $305.79 | $302.11 | $305.73 | +1.05% | 2.95M |
| Sep 17, 2026 | $308.60 | $308.60 | $302.53 | $302.54 | -1.01% | 1.72M |
| Sep 16, 2026 | $309.00 | $310.00 | $303.54 | $305.63 | -0.70% | 1.84M |
| Sep 15, 2026 | $310.42 | $311.45 | $305.86 | $307.79 | -0.90% | 1.29M |
| Sep 14, 2026 | $306.20 | $311.39 | $305.86 | $310.60 | +1.44% | 1.71M |
| 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 | — | 1.79M |
