Hilton Worldwide Inc. (HLT)
203.55
-5.30 (-2.54%)
At close: Apr 07, 2025, 3:59 PM
199.94
-1.77%
After-hours: Apr 07, 2025, 07:59 PM EDT
Hilton Worldwide Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 212.18 | 216.16 | 207.21 | 208.85 | -8.53 | -3.92% | 5,070,756 |
| Apr 3, 2025 | 219.85 | 223.32 | 215.99 | 217.38 | -14.00 | -6.05% | 4,213,405 |
| Apr 2, 2025 | 224.39 | 232.04 | 224.20 | 231.38 | 4.10 | 1.80% | 1,508,347 |
| Apr 1, 2025 | 226.24 | 228.01 | 223.35 | 227.28 | -0.27 | -0.12% | 2,005,600 |
| Mar 31, 2025 | 222.16 | 228.39 | 219.21 | 227.55 | 1.84 | 0.82% | 3,838,277 |
| Mar 28, 2025 | 230.93 | 231.99 | 224.32 | 225.71 | -6.34 | -2.73% | 1,942,432 |
| Mar 27, 2025 | 233.41 | 233.94 | 229.42 | 232.05 | -2.81 | -1.20% | 2,225,017 |
| Mar 26, 2025 | 235.00 | 236.50 | 232.97 | 234.86 | 0.19 | 0.08% | 1,735,400 |
| Mar 25, 2025 | 234.00 | 235.00 | 231.87 | 234.67 | 2.11 | 0.91% | 1,882,900 |
| Mar 24, 2025 | 232.46 | 233.06 | 229.01 | 232.56 | 3.23 | 1.41% | 2,097,831 |
| Mar 21, 2025 | 227.26 | 229.43 | 219.51 | 229.33 | -2.58 | -1.11% | 4,380,655 |
| Mar 20, 2025 | 230.74 | 233.78 | 230.71 | 231.91 | -1.04 | -0.45% | 1,413,200 |
| Mar 19, 2025 | 228.35 | 234.92 | 227.67 | 232.95 | 5.90 | 2.60% | 1,454,326 |
| Mar 18, 2025 | 234.03 | 234.04 | 226.56 | 227.05 | -7.60 | -3.24% | 1,693,763 |
| Mar 17, 2025 | 228.36 | 235.50 | 228.36 | 234.65 | 5.28 | 2.30% | 2,486,607 |
| Mar 14, 2025 | 224.70 | 230.17 | 224.44 | 229.37 | 7.59 | 3.42% | 2,766,539 |
| Mar 13, 2025 | 227.43 | 227.87 | 220.69 | 221.78 | -6.62 | -2.90% | 4,308,156 |
| Mar 12, 2025 | 234.87 | 235.35 | 225.18 | 228.40 | -3.43 | -1.48% | 3,361,500 |
| Mar 11, 2025 | 236.76 | 238.46 | 229.16 | 231.83 | -7.07 | -2.96% | 4,283,243 |
| Mar 10, 2025 | 242.63 | 243.27 | 237.10 | 238.90 | -8.24 | -3.33% | 3,351,600 |
| Mar 7, 2025 | 250.11 | 250.11 | 242.23 | 247.14 | -3.98 | -1.58% | 2,219,324 |
| Mar 6, 2025 | 255.08 | 256.21 | 250.32 | 251.12 | -8.37 | -3.23% | 1,704,645 |
| Mar 5, 2025 | 259.55 | 260.74 | 255.72 | 259.49 | -0.07 | -0.03% | 1,284,562 |
| Mar 4, 2025 | 259.69 | 262.81 | 255.59 | 259.56 | -4.02 | -1.53% | 1,950,230 |
| Mar 3, 2025 | 264.90 | 267.89 | 260.99 | 263.58 | -1.38 | -0.52% | 1,119,448 |
| Feb 28, 2025 | 260.18 | 265.26 | 259.95 | 264.96 | 5.86 | 2.26% | 1,715,065 |
| Feb 27, 2025 | 260.96 | 263.62 | 258.37 | 259.10 | -0.86 | -0.33% | 1,004,100 |
| Feb 26, 2025 | 260.14 | 262.80 | 259.17 | 259.96 | 2.01 | 0.78% | 1,235,100 |
| Feb 25, 2025 | 259.95 | 259.95 | 254.17 | 257.95 | -0.95 | -0.37% | 1,304,922 |
| Feb 24, 2025 | 262.08 | 264.67 | 258.10 | 258.90 | -0.59 | -0.23% | 1,423,506 |
| Feb 21, 2025 | 268.56 | 269.84 | 256.80 | 259.49 | -8.32 | -3.11% | 1,797,437 |
| Feb 20, 2025 | 269.70 | 269.81 | 265.13 | 267.81 | -1.70 | -0.63% | 1,111,743 |
| Feb 19, 2025 | 267.73 | 270.87 | 266.48 | 269.51 | 0.64 | 0.24% | 1,551,628 |
| Feb 18, 2025 | 265.78 | 269.30 | 262.98 | 268.87 | 3.00 | 1.13% | 1,791,100 |
| Feb 14, 2025 | 270.78 | 271.00 | 264.71 | 265.87 | -3.65 | -1.35% | 1,699,300 |
| Feb 13, 2025 | 275.22 | 275.22 | 267.77 | 269.52 | -3.93 | -1.44% | 1,546,941 |
| Feb 12, 2025 | 268.18 | 274.53 | 268.17 | 273.45 | 4.33 | 1.61% | 1,841,722 |
| Feb 11, 2025 | 263.50 | 270.89 | 263.00 | 269.12 | 1.64 | 0.61% | 2,045,125 |
| Feb 10, 2025 | 271.11 | 271.47 | 265.44 | 267.48 | -2.21 | -0.82% | 1,392,909 |
| Feb 7, 2025 | 270.07 | 274.18 | 268.21 | 269.69 | -0.70 | -0.26% | 1,639,617 |
| Feb 6, 2025 | 257.68 | 273.78 | 257.68 | 270.39 | 12.54 | 4.86% | 3,758,217 |
| Feb 5, 2025 | 258.74 | 260.79 | 256.83 | 257.85 | -0.89 | -0.34% | 2,106,137 |
| Feb 4, 2025 | 257.11 | 259.21 | 256.08 | 258.74 | 2.47 | 0.96% | 1,187,311 |
| Feb 3, 2025 | 251.95 | 257.40 | 250.66 | 256.27 | 0.20 | 0.08% | 1,167,200 |
| Jan 31, 2025 | 257.35 | 258.31 | 255.51 | 256.07 | -0.72 | -0.28% | 1,888,314 |
| Jan 30, 2025 | 255.38 | 258.08 | 255.38 | 256.79 | 2.86 | 1.13% | 1,019,500 |
| Jan 29, 2025 | 254.15 | 255.73 | 252.47 | 253.93 | 0.27 | 0.11% | 1,442,900 |
| Jan 28, 2025 | 250.11 | 254.85 | 249.55 | 253.66 | 3.94 | 1.58% | 1,578,883 |
| Jan 27, 2025 | 245.35 | 249.97 | 245.33 | 249.72 | 1.99 | 0.80% | 1,175,583 |
| Jan 24, 2025 | 250.12 | 250.39 | 247.00 | 247.73 | -2.38 | -0.95% | 1,061,700 |