Hilton Worldwide Inc. (HLT)
259.60
-3.98 (-1.51%)
At close: Mar 04, 2025, 12:49 PM
HLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 264.90 | 267.89 | 260.99 | 263.58 | -1.38 | -0.52% | 1,103,487 |
| 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 |
| Jan 23, 2025 | 248.06 | 250.58 | 246.40 | 250.11 | 2.11 | 0.85% | 1,221,900 |
| Jan 22, 2025 | 247.75 | 249.99 | 246.80 | 248.00 | 0.50 | 0.20% | 1,347,000 |
| Jan 21, 2025 | 247.61 | 248.96 | 244.80 | 247.50 | 0.89 | 0.36% | 2,011,700 |
| Jan 17, 2025 | 248.31 | 248.60 | 246.48 | 246.61 | -0.04 | -0.02% | 1,369,247 |
| Jan 16, 2025 | 244.46 | 248.19 | 244.46 | 246.65 | 2.73 | 1.12% | 2,289,700 |
| Jan 15, 2025 | 248.99 | 249.45 | 242.82 | 243.92 | -1.05 | -0.43% | 1,815,100 |
| Jan 14, 2025 | 244.03 | 245.74 | 241.86 | 244.97 | 3.50 | 1.45% | 1,032,400 |
| Jan 13, 2025 | 238.98 | 242.34 | 238.71 | 241.47 | 0.78 | 0.32% | 1,179,700 |
| Jan 10, 2025 | 242.28 | 244.87 | 240.01 | 240.69 | -2.61 | -1.07% | 1,387,400 |
| Jan 8, 2025 | 241.56 | 244.27 | 241.56 | 243.30 | 1.92 | 0.80% | 1,124,927 |
| Jan 7, 2025 | 243.34 | 244.28 | 240.08 | 241.38 | -2.17 | -0.89% | 1,167,854 |
| Jan 6, 2025 | 246.60 | 246.94 | 242.61 | 243.55 | -2.97 | -1.20% | 1,334,800 |
| Jan 3, 2025 | 246.00 | 246.87 | 243.66 | 246.52 | 1.40 | 0.57% | 827,800 |
| Jan 2, 2025 | 248.56 | 248.75 | 244.14 | 245.12 | -2.04 | -0.83% | 1,120,854 |
| Dec 31, 2024 | 248.64 | 250.04 | 246.67 | 247.16 | -1.04 | -0.42% | 876,709 |
| Dec 30, 2024 | 246.66 | 249.56 | 245.01 | 248.20 | -1.74 | -0.70% | 1,146,538 |
| Dec 27, 2024 | 249.20 | 251.85 | 247.69 | 249.94 | -1.82 | -0.72% | 1,288,200 |
| Dec 26, 2024 | 251.00 | 252.89 | 251.00 | 251.76 | -1.50 | -0.59% | 651,300 |
| Dec 24, 2024 | 250.86 | 253.27 | 250.14 | 253.26 | 2.55 | 1.02% | 460,721 |
| Dec 23, 2024 | 247.75 | 251.34 | 247.08 | 250.71 | 1.29 | 0.52% | 1,041,747 |
| Dec 20, 2024 | 245.28 | 252.06 | 244.00 | 249.42 | 3.67 | 1.49% | 3,064,170 |
| Dec 19, 2024 | 245.23 | 247.08 | 243.57 | 245.75 | 3.22 | 1.33% | 1,432,900 |
| Dec 18, 2024 | 250.50 | 252.24 | 242.39 | 242.53 | -7.74 | -3.09% | 1,232,517 |
| Dec 17, 2024 | 252.07 | 252.90 | 249.70 | 250.27 | -2.73 | -1.08% | 1,580,946 |