Hilton Worldwide Inc. (HLT)
NYSE: HLT
· Real-Time Price · USD
277.80
5.50 (2.02%)
At close: Sep 08, 2025, 3:59 PM
278.80
0.36%
Pre-market: Sep 09, 2025, 08:00 AM EDT
HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 272.45 | 277.90 | 271.87 | 277.80 | 277.80 | 2.02% | 1,512,380 |
| Sep 5, 2025 | 278.20 | 279.81 | 270.23 | 272.30 | 272.30 | -2.07% | 1,578,860 |
| Sep 4, 2025 | 275.74 | 279.26 | 274.68 | 278.06 | 278.06 | 1.11% | 2,003,643 |
| Sep 3, 2025 | 275.78 | 279.73 | 274.63 | 275.00 | 275.00 | -0.37% | 1,244,749 |
| Sep 2, 2025 | 273.10 | 276.26 | 271.06 | 276.01 | 276.01 | -0.02% | 1,856,226 |
| Aug 29, 2025 | 274.40 | 277.59 | 273.04 | 276.06 | 276.06 | -0.09% | 1,108,700 |
| Aug 28, 2025 | 277.62 | 277.65 | 275.82 | 276.30 | 276.15 | -0.04% | 1,728,906 |
| Aug 27, 2025 | 275.12 | 277.62 | 274.55 | 276.40 | 276.25 | 0.38% | 1,294,909 |
| Aug 26, 2025 | 274.36 | 276.96 | 273.50 | 275.34 | 275.19 | 0.46% | 1,366,042 |
| Aug 25, 2025 | 277.55 | 278.01 | 272.94 | 274.07 | 273.92 | -1.24% | 1,242,222 |
| Aug 22, 2025 | 271.01 | 278.64 | 270.05 | 277.50 | 277.35 | 3.09% | 1,578,623 |
| Aug 21, 2025 | 268.66 | 270.79 | 267.64 | 269.19 | 269.04 | -0.26% | 1,259,800 |
| Aug 20, 2025 | 269.85 | 272.33 | 268.86 | 269.90 | 269.75 | -0.67% | 1,303,811 |
| Aug 19, 2025 | 268.53 | 273.82 | 268.33 | 271.73 | 271.58 | 0.96% | 1,604,300 |
| Aug 18, 2025 | 267.36 | 270.77 | 266.43 | 269.15 | 269.00 | 0.53% | 1,586,814 |
| Aug 15, 2025 | 271.12 | 271.12 | 267.59 | 267.73 | 267.58 | -0.97% | 1,699,134 |
| Aug 14, 2025 | 271.36 | 271.63 | 269.42 | 270.34 | 270.19 | -0.92% | 1,065,166 |
| Aug 13, 2025 | 268.45 | 273.47 | 267.57 | 272.85 | 272.70 | 1.52% | 1,763,069 |
| Aug 12, 2025 | 262.66 | 269.02 | 262.33 | 268.77 | 268.62 | 2.96% | 1,408,405 |
| Aug 11, 2025 | 260.90 | 263.45 | 260.01 | 261.05 | 260.91 | -0.48% | 1,523,300 |