Hilton Worldwide Holdings Inc.$322.13SE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $111.01 | $112.71 | $110.30 | $111.44 | +0.26% | 4.23M |
| Aug 3, 2026 | $107.94 | $111.18 | $107.52 | $111.15 | +4.13% | 4.51M |
| Jul 31, 2026 | $105.22 | $107.62 | $105.02 | $106.74 | +0.47% | 3.03M |
| Jul 30, 2026 | $105.53 | $106.61 | $103.78 | $106.24 | -1.97% | 3.68M |
| Jul 29, 2026 | $107.47 | $110.07 | $107.10 | $108.37 | +0.89% | 3.42M |
| Jul 28, 2026 | $104.80 | $108.02 | $102.81 | $107.41 | +2.89% | 6.25M |
| Jul 27, 2026 | $102.65 | $105.43 | $102.40 | $104.39 | +4.39% | 4.61M |
| Jul 24, 2026 | $99.50 | $100.96 | $97.59 | $100.00 | +0.50% | 4.94M |
| Jul 23, 2026 | $103.99 | $104.64 | $99.30 | $99.50 | -5.13% | 5.29M |
| Jul 22, 2026 | $105.54 | $106.86 | $102.90 | $104.88 | -1.30% | 3.61M |
| Jul 21, 2026 | $106.68 | $108.19 | $105.45 | $106.26 | +0.54% | 2.39M |
| Jul 20, 2026 | $104.00 | $108.21 | $104.00 | $105.69 | +1.58% | 2.60M |
| Jul 17, 2026 | $102.62 | $105.42 | $100.77 | $104.05 | -2.04% | 6.01M |
| Jul 16, 2026 | $111.20 | $111.97 | $105.60 | $106.22 | -4.62% | 5.11M |
| Jul 15, 2026 | $109.09 | $114.70 | $109.00 | $111.36 | +1.89% | 4.26M |
| Jul 14, 2026 | $110.00 | $111.76 | $108.29 | $109.29 | -1.24% | 5.03M |
| Jul 13, 2026 | $111.22 | $115.54 | $110.56 | $110.66 | -0.43% | 6.62M |
| Jul 10, 2026 | $112.44 | $115.72 | $110.78 | $111.14 | +1.86% | 8.05M |
| Jul 9, 2026 | $105.76 | $109.60 | $104.75 | $109.11 | +3.61% | 3.84M |
| Jul 8, 2026 | $102.13 | $106.01 | $101.02 | $105.31 | +1.04% | 5.05M |
| Jul 7, 2026 | $105.00 | $106.81 | $104.00 | $104.23 | -0.73% | 3.48M |
| Jul 6, 2026 | $103.32 | $106.20 | $102.79 | $105.00 | +1.65% | 4.83M |
| Jul 2, 2026 | $103.99 | $105.90 | $102.52 | $103.30 | +0.95% | 7.40M |
| Jul 1, 2026 | $96.89 | $103.30 | $95.78 | $102.33 | +6.78% | 6.21M |
| Jun 30, 2026 | $91.34 | $96.16 | $90.16 | $95.83 | +3.10% | 6.33M |
| Jun 29, 2026 | $92.05 | $94.84 | $91.19 | $92.95 | +1.77% | 2.74M |
| Jun 26, 2026 | $87.14 | $91.44 | $85.67 | $91.33 | +2.61% | 2.72M |
| Jun 25, 2026 | $91.28 | $92.28 | $88.04 | $89.01 | -4.03% | 3.02M |
| Jun 24, 2026 | $90.90 | $95.66 | $89.97 | $92.75 | +1.05% | 3.39M |
| Jun 23, 2026 | $87.26 | $92.38 | $87.00 | $91.79 | +3.09% | 3.24M |
| Jun 22, 2026 | $90.01 | $90.50 | $88.74 | $89.04 | -2.45% | 2.75M |
| Jun 18, 2026 | $90.80 | $92.26 | $89.16 | $91.28 | +0.48% | 3.54M |
| Jun 17, 2026 | $88.54 | $93.76 | $88.25 | $90.84 | +4.64% | 4.94M |
| Jun 16, 2026 | $88.50 | $90.29 | $86.21 | $86.81 | +0.17% | 3.23M |
| Jun 15, 2026 | $85.60 | $88.23 | $85.33 | $86.66 | +4.49% | 3.90M |
| Jun 12, 2026 | $86.11 | $86.65 | $82.67 | $82.94 | -3.21% | 3.43M |
| Jun 11, 2026 | $82.13 | $85.71 | $80.80 | $85.69 | +3.94% | 2.73M |
| Jun 10, 2026 | $83.91 | $84.20 | $81.32 | $82.44 | -2.86% | 4.08M |
| Jun 9, 2026 | $84.75 | $85.76 | $82.23 | $84.87 | +0.45% | 3.01M |
| Jun 8, 2026 | $85.10 | $85.98 | $83.56 | $84.49 | -2.39% | 2.94M |
| Jun 5, 2026 | $91.20 | $91.62 | $85.80 | $86.56 | -6.00% | 4.36M |
| Jun 4, 2026 | $91.00 | $93.55 | $90.00 | $92.09 | +2.94% | 2.52M |
| Jun 3, 2026 | $92.65 | $93.51 | $88.07 | $89.46 | -3.95% | 5.24M |
| Jun 2, 2026 | $95.25 | $96.50 | $92.62 | $93.14 | -2.22% | 2.78M |
| Jun 1, 2026 | $91.99 | $97.80 | $91.98 | $95.25 | +5.21% | 3.92M |
| May 29, 2026 | $91.00 | $92.12 | $88.88 | $90.53 | -1.53% | 5.72M |
| May 28, 2026 | $92.00 | $93.19 | $90.88 | $91.94 | -1.63% | 3.55M |
| May 27, 2026 | $89.10 | $94.36 | $88.50 | $93.46 | +4.99% | 3.59M |
| May 26, 2026 | $88.45 | $90.59 | $87.60 | $89.02 | +2.01% | 3.37M |
| May 22, 2026 | $89.34 | $91.79 | $86.02 | $87.27 | -1.90% | 2.72M |
| May 21, 2026 | $85.35 | $88.98 | $84.63 | $88.96 | +2.78% | 3.12M |
| May 20, 2026 | $87.00 | $87.67 | $84.69 | $86.55 | -0.84% | 4.49M |
| May 19, 2026 | $87.35 | $88.88 | $86.00 | $87.28 | -1.14% | 3.23M |
| May 18, 2026 | $87.18 | $89.97 | $86.35 | $88.29 | +0.07% | 3.59M |
| May 15, 2026 | $88.20 | $90.27 | $87.72 | $88.23 | -0.11% | 4.23M |
| May 14, 2026 | $93.10 | $93.10 | $87.40 | $88.33 | -5.55% | 4.86M |
| May 13, 2026 | $98.57 | $99.97 | $92.89 | $93.52 | -2.60% | 10.09M |
| May 12, 2026 | $94.71 | $98.10 | $90.25 | $96.02 | +13.14% | 15.00M |
| May 11, 2026 | $84.82 | $85.33 | $81.84 | $84.87 | -2.14% | 11.02M |
| May 8, 2026 | $85.80 | $87.79 | $84.68 | $86.73 | — | 4.01M |
