5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
+8.35%
6 MONTH PERFORMANCE
+10.38%
YEAR-TO-DATE PERFORMANCE
+6.06%
1 YEAR PERFORMANCE
+14.98%
Hilton Worldwide Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $301.15 | $304.80 (1.21%) | $308.80 | $298.18 | 2.51 M | $72.57 B |
| 02/27/2026 | $314.03 | $311.78 (-0.72%) | $314.03 | $307.69 | 2.14 M | $73.58 B |
| 02/26/2026 | $315.32 | $317.83 (0.8%) | $319.61 | $314.56 | 1.16 M | $75.01 B |
| 02/25/2026 | $313.72 | $313.35 (-0.12%) | $314.93 | $310.01 | 1.44 M | $73.95 B |
| 02/24/2026 | $309.75 | $312.78 (0.98%) | $314.55 | $309.67 | 1.42 M | $73.82 B |
| 02/23/2026 | $315.12 | $311.80 (-1.05%) | $315.12 | $304.13 | 1.81 M | $73.58 B |
| 02/20/2026 | $311.12 | $315.96 (1.56%) | $315.97 | $310.35 | 1.32 M | $74.57 B |
| 02/19/2026 | $315.36 | $312.73 (-0.83%) | $316.65 | $309.75 | 2.02 M | $73.80 B |
| 02/18/2026 | $316.24 | $315.88 (-0.11%) | $319.69 | $313.78 | 1.93 M | $74.55 B |
| 02/17/2026 | $316.70 | $317.82 (0.35%) | $320.98 | $315.85 | 2.24 M | $75.01 B |
| 02/13/2026 | $324.32 | $314.62 (-2.99%) | $324.97 | $313.60 | 2.40 M | $74.25 B |
| 02/12/2026 | $325.51 | $322.17 (-1.03%) | $333.86 | $320.35 | 2.87 M | $76.03 B |
| 02/11/2026 | $321.76 | $325.13 (1.05%) | $330.98 | $320.95 | 3.83 M | $76.73 B |
| 02/10/2026 | $318.05 | $323.70 (1.78%) | $325.08 | $316.95 | 3.13 M | $76.39 B |
| 02/09/2026 | $312.88 | $314.03 (0.37%) | $314.69 | $311.25 | 2.09 M | $74.11 B |
| 02/06/2026 | $309.06 | $314.38 (1.72%) | $314.96 | $307.68 | 1.72 M | $74.51 B |
| 02/05/2026 | $308.00 | $308.72 (0.23%) | $310.08 | $305.02 | 1.52 M | $73.17 B |
| 02/04/2026 | $305.64 | $308.81 (1.04%) | $310.40 | $305.21 | 2.25 M | $73.19 B |
| 02/03/2026 | $303.31 | $304.60 (0.43%) | $306.03 | $300.98 | 2.78 M | $72.19 B |
| 02/02/2026 | $299.92 | $302.93 (1%) | $303.57 | $298.51 | 2.86 M | $71.79 B |
| 01/30/2026 | $299.30 | $298.51 (-0.26%) | $300.05 | $295.11 | 1.95 M | $70.75 B |
| 01/29/2026 | $298.82 | $299.28 (0.15%) | $301.82 | $297.53 | 2.85 M | $70.93 B |
| 01/28/2026 | $294.99 | $296.31 (0.45%) | $298.97 | $294.68 | 1.27 M | $70.23 B |
| 01/27/2026 | $297.88 | $296.17 (-0.57%) | $298.67 | $293.40 | 1.37 M | $70.19 B |
| 01/26/2026 | $298.73 | $297.12 (-0.54%) | $300.32 | $293.35 | 1.78 M | $70.42 B |
| 01/23/2026 | $295.87 | $298.11 (0.76%) | $298.27 | $294.14 | 3.03 M | $70.65 B |
| 01/22/2026 | $297.49 | $295.92 (-0.53%) | $301.09 | $295.12 | 1.63 M | $70.13 B |
| 01/21/2026 | $292.08 | $296.46 (1.5%) | $297.60 | $291.05 | 1.68 M | $70.26 B |
| 01/20/2026 | $298.18 | $289.98 (-2.75%) | $299.33 | $287.69 | 2.27 M | $68.73 B |
| 01/16/2026 | $301.00 | $300.85 (-0.05%) | $301.96 | $298.53 | 1.68 M | $71.30 B |
| 01/15/2026 | $302.75 | $301.86 (-0.29%) | $306.28 | $300.48 | 2.22 M | $71.54 B |
| 01/14/2026 | $299.84 | $300.13 (0.1%) | $301.05 | $295.02 | 1.53 M | $71.13 B |
| 01/13/2026 | $300.45 | $300.62 (0.06%) | $301.22 | $298.12 | 1.40 M | $71.25 B |
| 01/12/2026 | $298.08 | $300.40 (0.78%) | $300.95 | $296.48 | 1.62 M | $71.19 B |
| 01/09/2026 | $300.00 | $300.36 (0.12%) | $303.40 | $299.17 | 2.02 M | $71.19 B |
| 01/08/2026 | $292.93 | $298.33 (1.84%) | $298.86 | $292.50 | 1.59 M | $70.70 B |
| 01/07/2026 | $291.99 | $293.50 (0.52%) | $296.52 | $291.00 | 1.69 M | $69.56 B |
| 01/06/2026 | $286.03 | $293.28 (2.53%) | $293.88 | $285.11 | 1.81 M | $69.51 B |
| 01/05/2026 | $291.23 | $285.77 (-1.87%) | $292.63 | $285.61 | 2.60 M | $67.73 B |
| 01/02/2026 | $286.87 | $292.98 (2.13%) | $293.74 | $286.71 | 1.83 M | $69.44 B |
| 12/31/2025 | $289.77 | $287.25 (-0.87%) | $290.39 | $287.15 | 1.25 M | $68.08 B |
| 12/30/2025 | $291.40 | $290.43 (-0.33%) | $292.30 | $289.95 | 1.20 M | $68.83 B |
| 12/29/2025 | $292.52 | $292.36 (-0.05%) | $292.64 | $290.52 | 982.53 K | $69.29 B |
| 12/26/2025 | $292.81 | $293.48 (0.23%) | $294.69 | $292.51 | 601.71 K | $69.55 B |
| 12/24/2025 | $291.28 | $293.30 (0.69%) | $293.59 | $290.51 | 485.84 K | $69.51 B |
| 12/23/2025 | $292.22 | $291.38 (-0.29%) | $293.84 | $290.98 | 1.08 M | $69.06 B |
| 12/22/2025 | $292.67 | $292.55 (-0.04%) | $294.53 | $291.56 | 1.10 M | $69.33 B |
| 12/19/2025 | $288.49 | $292.25 (1.3%) | $293.63 | $287.62 | 3.24 M | $69.26 B |
| 12/18/2025 | $292.86 | $287.67 (-1.77%) | $294.92 | $285.80 | 2.17 M | $68.18 B |
| 12/17/2025 | $285.80 | $293.00 (2.52%) | $294.70 | $285.06 | 3.70 M | $69.44 B |
| 12/16/2025 | $285.85 | $285.83 (-0.01%) | $287.04 | $283.25 | 1.89 M | $67.74 B |
| 12/15/2025 | $284.63 | $285.85 (0.43%) | $287.36 | $282.97 | 2.00 M | $67.75 B |
| 12/12/2025 | $280.07 | $280.24 (0.06%) | $282.56 | $279.50 | 1.24 M | $66.42 B |
| 12/11/2025 | $272.16 | $278.18 (2.21%) | $279.43 | $269.99 | 1.56 M | $65.93 B |
| 12/10/2025 | $270.44 | $271.23 (0.29%) | $271.43 | $267.19 | 1.57 M | $64.28 B |
| 12/09/2025 | $269.36 | $269.25 (-0.04%) | $271.60 | $268.94 | 1.35 M | $63.81 B |
| 12/08/2025 | $271.46 | $269.82 (-0.6%) | $273.04 | $268.55 | 1.14 M | $63.95 B |
| 12/05/2025 | $273.31 | $272.25 (-0.39%) | $274.62 | $271.23 | 1.31 M | $64.52 B |
| 12/04/2025 | $276.05 | $273.45 (-0.94%) | $278.42 | $272.15 | 1.53 M | $64.81 B |
| 12/03/2025 | $280.83 | $280.24 (-0.21%) | $283.60 | $278.81 | 1.28 M | $66.42 B |
| 12/02/2025 | $283.67 | $281.18 (-0.88%) | $283.67 | $277.57 | 2.04 M | $66.64 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.
