Hilton Worldwide Inc. (HLT)
NYSE: HLT
· Real-Time Price · USD
267.67
-2.67 (-0.99%)
At close: Aug 15, 2025, 3:59 PM
267.20
-0.18%
After-hours: Aug 15, 2025, 07:33 PM EDT
HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 271.36 | 271.63 | 269.42 | 270.34 | 270.34 | -0.92% | 1,054,084 |
| Aug 13, 2025 | 268.45 | 273.47 | 267.57 | 272.85 | 272.85 | 1.52% | 1,763,069 |
| Aug 12, 2025 | 262.66 | 269.02 | 262.33 | 268.77 | 268.77 | 2.96% | 1,408,405 |
| Aug 11, 2025 | 260.90 | 263.45 | 260.01 | 261.05 | 261.05 | -0.48% | 1,523,300 |
| Aug 8, 2025 | 261.21 | 265.22 | 258.57 | 262.30 | 262.30 | 0.53% | 1,957,946 |
| Aug 7, 2025 | 264.42 | 265.03 | 259.19 | 260.92 | 260.92 | -0.01% | 1,277,800 |
| Aug 6, 2025 | 259.73 | 262.00 | 258.10 | 260.95 | 260.95 | 0.31% | 1,200,503 |
| Aug 5, 2025 | 261.62 | 262.40 | 257.50 | 260.15 | 260.15 | -0.87% | 1,370,600 |
| Aug 4, 2025 | 261.49 | 262.77 | 260.29 | 262.42 | 262.42 | 0.61% | 1,129,200 |
| Aug 1, 2025 | 264.70 | 264.70 | 257.61 | 260.84 | 260.84 | -2.70% | 1,965,500 |
| Jul 31, 2025 | 273.06 | 274.25 | 267.35 | 268.08 | 268.08 | -1.91% | 2,313,800 |
| Jul 30, 2025 | 273.64 | 275.98 | 272.11 | 273.29 | 273.29 | 0.08% | 1,558,860 |
| Jul 29, 2025 | 271.52 | 273.15 | 269.83 | 273.06 | 273.06 | 0.92% | 1,810,763 |
| Jul 28, 2025 | 273.16 | 273.90 | 270.05 | 270.57 | 270.57 | -1.13% | 1,753,804 |
| Jul 25, 2025 | 269.19 | 274.36 | 267.71 | 273.65 | 273.65 | 2.27% | 1,735,700 |
| Jul 24, 2025 | 266.43 | 271.31 | 266.31 | 267.57 | 267.57 | 0.27% | 2,397,800 |
| Jul 23, 2025 | 264.90 | 271.52 | 264.00 | 266.85 | 266.85 | -2.55% | 3,727,245 |
| Jul 22, 2025 | 272.51 | 275.27 | 270.71 | 273.84 | 273.84 | 1.10% | 2,930,000 |
| Jul 21, 2025 | 273.85 | 274.51 | 270.85 | 270.85 | 270.85 | -0.67% | 2,139,940 |
| Jul 18, 2025 | 273.39 | 273.86 | 271.12 | 272.68 | 272.68 | 0.17% | 2,352,514 |