5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-7.91%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+13.00%
Hilton Worldwide Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $302.19 | $305.73 (1.17%) | $305.79 | $302.11 | 2.95 M | $69.40 B |
| 09/17/2026 | $308.60 | $302.54 (-1.96%) | $308.60 | $302.53 | 1.72 M | $68.68 B |
| 09/16/2026 | $309.00 | $305.63 (-1.09%) | $310.00 | $303.54 | 1.84 M | $69.38 B |
| 09/15/2026 | $310.42 | $307.79 (-0.85%) | $311.45 | $305.86 | 1.29 M | $69.87 B |
| 09/14/2026 | $306.20 | $310.60 (1.44%) | $311.39 | $305.86 | 1.71 M | $70.51 B |
| 09/11/2026 | $309.49 | $306.19 (-1.07%) | $309.90 | $305.40 | 1.64 M | $69.51 B |
| 09/10/2026 | $308.28 | $306.24 (-0.66%) | $310.76 | $305.40 | 1.46 M | $69.52 B |
| 09/09/2026 | $301.88 | $306.99 (1.69%) | $308.49 | $300.00 | 1.74 M | $69.69 B |
| 09/08/2026 | $308.03 | $304.47 (-1.16%) | $313.05 | $304.37 | 1.66 M | $69.11 B |
| 09/04/2026 | $312.50 | $311.18 (-0.42%) | $315.37 | $310.66 | 1.57 M | $70.64 B |
| 09/03/2026 | $312.19 | $314.35 (0.69%) | $316.11 | $309.07 | 1.73 M | $71.36 B |
| 09/02/2026 | $313.25 | $311.51 (-0.56%) | $315.59 | $311.43 | 1.28 M | $70.71 B |
| 09/01/2026 | $317.26 | $311.99 (-1.66%) | $319.00 | $310.93 | 1.07 M | $70.82 B |
| 08/31/2026 | $320.02 | $316.28 (-1.17%) | $320.76 | $314.95 | 2.47 M | $71.80 B |
| 08/28/2026 | $327.78 | $321.85 (-1.81%) | $327.79 | $321.71 | 1.22 M | $73.06 B |
| 08/27/2026 | $330.45 | $325.68 (-1.44%) | $332.15 | $325.37 | 1.37 M | $73.93 B |
| 08/26/2026 | $330.34 | $332.56 (0.67%) | $333.09 | $327.37 | 1.73 M | $75.49 B |
| 08/25/2026 | $333.92 | $329.31 (-1.38%) | $334.42 | $328.69 | 1.25 M | $74.75 B |
| 08/24/2026 | $327.92 | $330.07 (0.66%) | $332.80 | $327.51 | 995.70 K | $74.93 B |
| 08/21/2026 | $330.42 | $326.63 (-1.15%) | $331.99 | $325.26 | 1.72 M | $74.15 B |
| 08/20/2026 | $333.08 | $329.61 (-1.04%) | $333.54 | $327.44 | 2.12 M | $74.82 B |
| 08/19/2026 | $329.93 | $334.73 (1.45%) | $335.80 | $328.34 | 2.70 M | $75.98 B |
| 08/18/2026 | $326.30 | $327.74 (0.44%) | $332.72 | $325.08 | 1.88 M | $74.40 B |
| 08/17/2026 | $327.45 | $326.12 (-0.41%) | $330.00 | $326.01 | 2.70 M | $74.03 B |
| 08/14/2026 | $321.84 | $327.21 (1.67%) | $328.66 | $319.99 | 1.88 M | $74.28 B |
| 08/13/2026 | $324.95 | $320.82 (-1.27%) | $325.96 | $319.74 | 2.30 M | $72.83 B |
| 08/12/2026 | $321.86 | $322.53 (0.21%) | $324.40 | $319.30 | 2.49 M | $73.21 B |
| 08/11/2026 | $312.37 | $314.66 (0.73%) | $315.77 | $311.81 | 2.47 M | $71.43 B |
| 08/10/2026 | $316.73 | $311.00 (-1.81%) | $316.99 | $310.45 | 1.79 M | $70.60 B |
| 08/07/2026 | $322.20 | $317.60 (-1.43%) | $322.67 | $316.66 | 1.45 M | $72.10 B |
| 08/06/2026 | $324.66 | $321.98 (-0.83%) | $326.50 | $321.59 | 948.10 K | $73.09 B |
| 08/05/2026 | $313.20 | $324.56 (3.63%) | $324.86 | $312.07 | 2.04 M | $73.68 B |
| 08/04/2026 | $316.69 | $312.07 (-1.46%) | $318.04 | $311.43 | 2.25 M | $70.84 B |
| 08/03/2026 | $320.00 | $314.34 (-1.77%) | $320.99 | $312.51 | 3.00 M | $71.36 B |
| 07/31/2026 | $322.63 | $320.49 (-0.66%) | $324.97 | $317.80 | 2.29 M | $72.75 B |
| 07/30/2026 | $321.07 | $322.02 (0.3%) | $324.44 | $316.19 | 2.12 M | $73.10 B |
| 07/29/2026 | $317.59 | $321.72 (1.3%) | $325.87 | $317.59 | 2.67 M | $73.03 B |
| 07/28/2026 | $320.62 | $322.43 (0.56%) | $324.80 | $311.67 | 3.76 M | $73.19 B |
| 07/27/2026 | $328.03 | $330.85 (0.86%) | $333.78 | $326.04 | 1.99 M | $75.10 B |
| 07/24/2026 | $320.51 | $324.97 (1.39%) | $328.20 | $320.51 | 1.47 M | $73.77 B |
| 07/23/2026 | $318.01 | $320.18 (0.68%) | $321.56 | $316.35 | 1.61 M | $73.32 B |
| 07/22/2026 | $324.36 | $324.23 (-0.04%) | $326.81 | $322.47 | 1.53 M | $74.25 B |
| 07/21/2026 | $327.78 | $323.94 (-1.17%) | $328.07 | $320.04 | 1.70 M | $74.18 B |
| 07/20/2026 | $323.54 | $323.43 (-0.03%) | $325.29 | $321.38 | 1.70 M | $74.07 B |
| 07/17/2026 | $322.46 | $321.32 (-0.35%) | $323.75 | $318.97 | 2.00 M | $73.58 B |
| 07/16/2026 | $329.76 | $323.20 (-1.99%) | $332.97 | $322.00 | 4.17 M | $74.01 B |
| 07/15/2026 | $327.53 | $328.48 (0.29%) | $329.69 | $325.91 | 1.98 M | $75.22 B |
| 07/14/2026 | $322.86 | $325.86 (0.93%) | $326.86 | $319.77 | 1.92 M | $74.62 B |
| 07/13/2026 | $335.69 | $322.45 (-3.94%) | $338.99 | $319.11 | 4.05 M | $73.84 B |
| 07/10/2026 | $337.81 | $335.48 (-0.69%) | $340.20 | $335.20 | 938.32 K | $76.82 B |
| 07/09/2026 | $333.00 | $337.65 (1.4%) | $338.35 | $330.31 | 1.41 M | $77.32 B |
| 07/08/2026 | $337.52 | $333.13 (-1.3%) | $338.44 | $332.66 | 1.38 M | $76.29 B |
| 07/07/2026 | $340.42 | $341.12 (0.21%) | $342.98 | $338.00 | 1.56 M | $78.12 B |
| 07/06/2026 | $337.54 | $339.41 (0.55%) | $339.47 | $332.97 | 1.34 M | $77.72 B |
| 07/02/2026 | $333.84 | $338.12 (1.28%) | $338.88 | $331.63 | 1.72 M | $77.43 B |
| 07/01/2026 | $329.78 | $332.12 (0.71%) | $335.13 | $329.03 | 2.09 M | $76.06 B |
| 06/30/2026 | $332.49 | $330.46 (-0.61%) | $333.43 | $329.66 | 1.67 M | $75.68 B |
| 06/29/2026 | $337.85 | $332.54 (-1.57%) | $340.60 | $332.53 | 2.66 M | $76.15 B |
| 06/26/2026 | $341.29 | $332.86 (-2.47%) | $342.36 | $331.12 | 13.39 M | $76.22 B |
| 06/25/2026 | $342.22 | $340.55 (-0.49%) | $348.23 | $339.88 | 3.18 M | $77.99 B |
| 06/24/2026 | $343.81 | $343.42 (-0.11%) | $350.37 | $342.67 | 2.88 M | $78.64 B |
| 06/23/2026 | $341.55 | $343.83 (0.67%) | $346.85 | $339.01 | 2.20 M | $78.74 B |
| 06/22/2026 | $347.00 | $342.93 (-1.17%) | $348.96 | $341.72 | 1.70 M | $78.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
