Hilton Worldwide Holdings Inc.HLTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $301.15 | $308.80 | $298.18 | $304.80 | 2.51M |
| 2/27/2026 | $314.03 | $314.03 | $307.69 | $311.78 | 2.14M |
| 2/26/2026 | $315.32 | $319.61 | $314.56 | $317.83 | 1.16M |
| 2/25/2026 | $313.72 | $314.93 | $310.01 | $313.35 | 1.44M |
| 2/24/2026 | $309.75 | $314.55 | $309.67 | $312.78 | 1.42M |
| 2/23/2026 | $315.12 | $315.12 | $304.13 | $311.80 | 1.81M |
| 2/20/2026 | $311.12 | $315.97 | $310.35 | $315.96 | 1.32M |
| 2/19/2026 | $315.36 | $316.65 | $309.75 | $312.73 | 2.02M |
| 2/18/2026 | $316.24 | $319.69 | $313.78 | $315.88 | 1.93M |
| 2/17/2026 | $316.70 | $320.98 | $315.85 | $317.82 | 2.24M |
| 2/13/2026 | $324.32 | $324.97 | $313.60 | $314.62 | 2.40M |
| 2/12/2026 | $325.51 | $333.86 | $320.35 | $322.17 | 2.87M |
| 2/11/2026 | $321.76 | $330.98 | $320.95 | $325.13 | 3.83M |
| 2/10/2026 | $318.05 | $325.08 | $316.95 | $323.70 | 3.13M |
| 2/9/2026 | $312.88 | $314.69 | $311.25 | $314.03 | 2.09M |
| 2/6/2026 | $309.06 | $314.96 | $307.68 | $314.38 | 1.72M |
| 2/5/2026 | $308.00 | $310.08 | $305.02 | $308.72 | 1.52M |
| 2/4/2026 | $305.64 | $310.40 | $305.21 | $308.81 | 2.25M |
| 2/3/2026 | $303.31 | $306.03 | $300.98 | $304.60 | 2.78M |
| 2/2/2026 | $299.92 | $303.57 | $298.51 | $302.93 | 2.86M |
| 1/30/2026 | $299.30 | $300.05 | $295.11 | $298.51 | 1.95M |
| 1/29/2026 | $298.82 | $301.82 | $297.53 | $299.28 | 2.85M |
| 1/28/2026 | $294.99 | $298.97 | $294.68 | $296.31 | 1.27M |
| 1/27/2026 | $297.88 | $298.67 | $293.40 | $296.17 | 1.37M |
| 1/26/2026 | $298.73 | $300.32 | $293.35 | $297.12 | 1.78M |
| 1/23/2026 | $295.87 | $298.27 | $294.14 | $298.11 | 3.03M |
| 1/22/2026 | $297.49 | $301.09 | $295.12 | $295.92 | 1.63M |
| 1/21/2026 | $292.08 | $297.60 | $291.05 | $296.46 | 1.68M |
| 1/20/2026 | $298.18 | $299.33 | $287.69 | $289.98 | 2.27M |
| 1/16/2026 | $301.00 | $301.96 | $298.53 | $300.85 | 1.68M |
| 1/15/2026 | $302.75 | $306.28 | $300.48 | $301.86 | 2.22M |
| 1/14/2026 | $299.84 | $301.05 | $295.02 | $300.13 | 1.53M |
| 1/13/2026 | $300.45 | $301.22 | $298.12 | $300.62 | 1.40M |
| 1/12/2026 | $298.08 | $300.95 | $296.48 | $300.40 | 1.62M |
| 1/9/2026 | $300.00 | $303.40 | $299.17 | $300.36 | 2.02M |
| 1/8/2026 | $292.93 | $298.86 | $292.50 | $298.33 | 1.59M |
| 1/7/2026 | $291.99 | $296.52 | $291.00 | $293.50 | 1.69M |
| 1/6/2026 | $286.03 | $293.88 | $285.11 | $293.28 | 1.81M |
| 1/5/2026 | $291.23 | $292.63 | $285.61 | $285.77 | 2.60M |
| 1/2/2026 | $286.87 | $293.74 | $286.71 | $292.98 | 1.83M |
| 12/31/2025 | $289.77 | $290.39 | $287.15 | $287.25 | 1.25M |
| 12/30/2025 | $291.40 | $292.30 | $289.95 | $290.43 | 1.20M |
| 12/29/2025 | $292.52 | $292.64 | $290.52 | $292.36 | 982,531 |
| 12/26/2025 | $292.81 | $294.69 | $292.51 | $293.48 | 601,714 |
| 12/24/2025 | $291.28 | $293.59 | $290.51 | $293.30 | 485,843 |
| 12/23/2025 | $292.22 | $293.84 | $290.98 | $291.38 | 1.08M |
| 12/22/2025 | $292.67 | $294.53 | $291.56 | $292.55 | 1.10M |
| 12/19/2025 | $288.49 | $293.63 | $287.62 | $292.25 | 3.24M |
| 12/18/2025 | $292.86 | $294.92 | $285.80 | $287.67 | 2.17M |
| 12/17/2025 | $285.80 | $294.70 | $285.06 | $293.00 | 3.70M |
| 12/16/2025 | $285.85 | $287.04 | $283.25 | $285.83 | 1.89M |
| 12/15/2025 | $284.63 | $287.36 | $282.97 | $285.85 | 2.00M |
| 12/12/2025 | $280.07 | $282.56 | $279.50 | $280.24 | 1.24M |
| 12/11/2025 | $272.16 | $279.43 | $269.99 | $278.18 | 1.56M |
| 12/10/2025 | $270.44 | $271.43 | $267.19 | $271.23 | 1.57M |
| 12/9/2025 | $269.36 | $271.60 | $268.94 | $269.25 | 1.35M |
| 12/8/2025 | $271.46 | $273.04 | $268.55 | $269.82 | 1.14M |
| 12/5/2025 | $273.31 | $274.62 | $271.23 | $272.25 | 1.31M |
| 12/4/2025 | $276.05 | $278.42 | $272.15 | $273.45 | 1.53M |
| 12/3/2025 | $280.83 | $283.60 | $278.81 | $280.24 | 1.28M |