Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hilton Worldwide Holdings (HLT) Historical Prices

HLT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026360.00360.71355.19356.92356.92-0.00%1,623,0300.92
Oct 29, 2026355.21359.46352.25356.93356.93+2.09%2,000,7391.12
Oct 28, 2026341.45352.24341.45349.63349.63+1.44%1,984,5311.11
Oct 27, 2026340.62346.30335.23344.65344.65-2.06%3,274,0831.85
Oct 26, 2026349.21355.80349.21351.89351.89+0.65%2,611,0681.48
Oct 23, 2026354.57355.57349.50349.63349.63-2.36%2,128,2611.19
Oct 22, 2026360.84362.52352.81358.07358.07-1.15%2,206,2081.23
Oct 21, 2026360.00364.50356.58362.25362.25+0.82%2,514,2861.42
Oct 20, 2026356.00360.40348.96359.29359.29+3.83%4,053,0512.34
Oct 19, 2026342.74346.34341.94346.04346.04+0.27%1,759,6431.02
Oct 16, 2026345.25350.91344.10345.12345.12+0.62%1,701,3530.98
Oct 15, 2026332.05344.46331.83342.98342.98+4.57%1,880,7371.09
Oct 14, 2026328.37329.21325.41328.00328.00-0.48%1,371,5600.79
Oct 13, 2026329.57330.38324.10329.59329.59+0.63%1,295,5640.73
Oct 12, 2026325.79329.19324.81327.54327.54+0.30%948,9070.53
Oct 09, 2026324.76327.70323.29326.56326.56+1.01%1,154,4620.64
Oct 08, 2026320.02324.73318.95323.29323.29+0.86%1,148,6390.62
Oct 07, 2026321.47323.02319.88320.53320.53-0.64%867,0140.47
Oct 06, 2026318.06324.66317.95322.61322.61+2.05%1,317,1100.71
Oct 05, 2026318.88319.86316.04316.12316.12-1.01%1,424,0320.77
Oct 02, 2026319.00321.59316.77319.36319.36+1.24%1,124,4860.60
Oct 01, 2026317.95319.15313.67315.44315.44-0.84%1,509,9420.81
Sep 30, 2026324.97325.69317.81318.12318.12-1.64%1,338,2290.73
Sep 29, 2026324.51325.93318.31323.44323.44+0.99%1,430,6220.77
Sep 28, 2026312.60321.72311.24320.28320.28+2.01%1,912,9991.03
Sep 25, 2026313.05315.28310.35313.96313.96+0.59%1,532,7550.83
Sep 24, 2026307.57314.04306.90312.13312.13+1.60%1,683,4050.90
Sep 23, 2026307.25310.47305.82307.22307.22-0.40%1,565,5470.76
Sep 22, 2026311.64314.00307.20308.44308.44+0.44%1,766,4160.85
Sep 21, 2026306.03309.16304.11307.08307.08+0.44%2,128,3111.02
Sep 18, 2026302.19305.79302.11305.73305.73+1.05%2,947,1021.42
Sep 17, 2026308.60308.60302.53302.54302.54-1.01%1,704,5160.82
Sep 16, 2026309.00310.00303.54305.63305.63-0.70%1,844,4720.90
Sep 15, 2026310.42311.45305.86307.79307.79-0.90%1,289,6290.62
Sep 14, 2026306.20311.39305.86310.60310.60+1.44%1,711,8950.83
Sep 11, 2026309.49309.90305.40306.19306.19-0.02%1,637,1590.79
Sep 10, 2026308.28310.76305.40306.24306.24-0.24%1,460,0820.71
Sep 09, 2026301.88308.49300.00306.99306.99+0.83%1,740,4590.84
Sep 08, 2026308.03313.05304.37304.47304.47-2.16%1,663,0240.81
Sep 07, 2026312.50315.37310.66311.18311.18+0.00%00.00
Sep 04, 2026312.50315.37310.66311.18311.18-1.01%1,572,4020.76
Sep 03, 2026312.19316.11309.07314.35314.35+0.91%1,731,3940.84
Sep 02, 2026313.25315.59311.43311.51311.51-0.15%1,276,4950.62
Sep 01, 2026317.26319.00310.93311.99311.99-1.36%1,072,2240.51
Aug 31, 2026320.02320.76314.95316.28316.28-1.73%2,467,3441.20
Aug 28, 2026327.78327.79321.72321.85321.85-1.18%1,220,0800.59
Aug 27, 2026330.45332.15325.37325.68325.68-2.07%1,367,7750.66
Aug 26, 2026330.34333.09327.37332.56332.56+0.99%1,731,5460.83
Aug 25, 2026333.92334.42328.69329.31329.31-0.23%1,248,0690.59
Aug 24, 2026327.92332.80327.51330.07330.07+1.05%995,6800.47