Hilton Worldwide Inc. (HLT)
NYSE: HLT
· Real-Time Price · USD
258.41
-0.50 (-0.19%)
At close: Oct 03, 2025, 3:59 PM
258.40
0.00%
After-hours: Oct 03, 2025, 07:34 PM EDT
HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 258.90 | 259.49 | 256.89 | 258.43 | 258.43 | -0.19% | 1,677,452 |
| Oct 2, 2025 | 256.64 | 259.53 | 255.40 | 258.91 | 258.91 | 0.84% | 1,856,300 |
| Oct 1, 2025 | 257.81 | 259.41 | 255.05 | 256.75 | 256.75 | -1.04% | 2,225,337 |
| Sep 30, 2025 | 260.89 | 263.00 | 257.89 | 259.44 | 259.44 | -1.08% | 2,525,530 |
| Sep 29, 2025 | 263.03 | 264.34 | 260.96 | 262.28 | 262.28 | 0.20% | 1,506,517 |
| Sep 26, 2025 | 263.03 | 264.74 | 261.34 | 261.75 | 261.75 | 0.18% | 1,895,100 |
| Sep 25, 2025 | 262.76 | 262.76 | 260.24 | 261.28 | 261.28 | -0.72% | 2,826,082 |
| Sep 24, 2025 | 264.02 | 266.10 | 260.05 | 263.17 | 263.17 | -0.20% | 2,465,845 |
| Sep 23, 2025 | 267.27 | 268.72 | 263.63 | 263.70 | 263.70 | -1.08% | 1,233,640 |
| Sep 22, 2025 | 266.20 | 267.97 | 265.30 | 266.58 | 266.58 | -0.76% | 1,245,904 |
| Sep 19, 2025 | 267.81 | 269.57 | 266.00 | 268.61 | 268.61 | 0.87% | 3,686,524 |
| Sep 18, 2025 | 266.78 | 268.85 | 265.59 | 266.30 | 266.30 | -0.04% | 1,683,400 |
| Sep 17, 2025 | 274.43 | 274.43 | 263.90 | 266.41 | 266.41 | -2.73% | 2,551,530 |
| Sep 16, 2025 | 271.74 | 274.25 | 270.55 | 273.88 | 273.88 | 0.97% | 1,126,700 |
| Sep 15, 2025 | 274.81 | 275.18 | 271.18 | 271.25 | 271.25 | -1.27% | 1,442,800 |
| Sep 12, 2025 | 277.83 | 277.89 | 274.69 | 274.73 | 274.73 | -1.25% | 703,600 |
| Sep 11, 2025 | 273.49 | 278.78 | 272.54 | 278.22 | 278.22 | 1.87% | 958,700 |
| Sep 10, 2025 | 274.31 | 275.68 | 271.61 | 273.10 | 273.10 | -0.68% | 1,131,845 |
| Sep 9, 2025 | 277.08 | 277.41 | 274.71 | 274.97 | 274.97 | -1.02% | 863,200 |
| Sep 8, 2025 | 272.45 | 277.90 | 271.87 | 277.80 | 277.80 | 2.02% | 1,544,745 |
Page 1 of 136