5 DAY PERFORMANCE
-13.10%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
+3.75%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+21.97%
Hilton Worldwide Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $347.00 | $342.93 (-1.17%) | $348.96 | $341.72 | 1.70 M | $78.53 B |
| 06/18/2026 | $350.17 | $348.84 (-0.38%) | $356.15 | $346.97 | 3.01 M | $79.88 B |
| 06/17/2026 | $348.49 | $349.30 (0.23%) | $358.00 | $348.11 | 1.69 M | $79.99 B |
| 06/16/2026 | $346.00 | $350.22 (1.22%) | $352.08 | $342.32 | 1.48 M | $80.20 B |
| 06/15/2026 | $350.00 | $347.11 (-0.83%) | $351.70 | $345.22 | 1.15 M | $79.49 B |
| 06/12/2026 | $346.04 | $345.95 (-0.03%) | $349.03 | $344.26 | 1.34 M | $79.22 B |
| 06/11/2026 | $341.10 | $341.86 (0.22%) | $343.58 | $336.02 | 1.40 M | $78.29 B |
| 06/10/2026 | $342.56 | $338.22 (-1.27%) | $345.38 | $328.30 | 1.38 M | $77.45 B |
| 06/09/2026 | $343.64 | $342.57 (-0.31%) | $347.27 | $339.21 | 1.32 M | $78.45 B |
| 06/08/2026 | $340.94 | $340.63 (-0.09%) | $344.53 | $338.40 | 1.31 M | $78.00 B |
| 06/05/2026 | $338.99 | $343.10 (1.21%) | $346.85 | $338.99 | 1.29 M | $78.57 B |
| 06/04/2026 | $335.16 | $338.15 (0.89%) | $339.78 | $334.35 | 1.97 M | $77.44 B |
| 06/03/2026 | $331.20 | $331.37 (0.05%) | $335.37 | $330.81 | 1.33 M | $75.88 B |
| 06/02/2026 | $331.57 | $332.85 (0.39%) | $333.43 | $329.99 | 1.33 M | $76.22 B |
| 06/01/2026 | $323.46 | $332.65 (2.84%) | $333.68 | $323.24 | 1.95 M | $76.18 B |
| 05/29/2026 | $337.26 | $327.66 (-2.85%) | $337.81 | $327.55 | 2.84 M | $75.03 B |
| 05/28/2026 | $335.25 | $337.55 (0.69%) | $338.28 | $333.74 | 2.04 M | $77.30 B |
| 05/27/2026 | $328.11 | $336.72 (2.62%) | $337.64 | $325.53 | 2.37 M | $77.11 B |
| 05/26/2026 | $322.03 | $323.81 (0.55%) | $324.84 | $321.71 | 1.23 M | $74.15 B |
| 05/22/2026 | $325.85 | $321.08 (-1.46%) | $325.85 | $318.40 | 1.05 M | $73.53 B |
| 05/21/2026 | $320.59 | $322.76 (0.68%) | $323.91 | $316.49 | 981.70 K | $73.91 B |
| 05/20/2026 | $317.17 | $323.87 (2.11%) | $325.09 | $314.55 | 1.29 M | $74.17 B |
| 05/19/2026 | $317.57 | $315.39 (-0.69%) | $318.17 | $313.00 | 973.66 K | $72.22 B |
| 05/18/2026 | $314.99 | $318.14 (1%) | $322.88 | $314.98 | 1.19 M | $72.85 B |
| 05/15/2026 | $314.90 | $316.17 (0.4%) | $318.73 | $314.80 | 1.95 M | $72.40 B |
| 05/14/2026 | $314.38 | $316.52 (0.68%) | $318.49 | $314.38 | 1.19 M | $72.48 B |
| 05/13/2026 | $312.88 | $311.41 (-0.47%) | $315.39 | $308.76 | 1.84 M | $71.31 B |
| 05/12/2026 | $316.71 | $313.57 (-0.99%) | $319.15 | $313.15 | 1.27 M | $71.81 B |
| 05/11/2026 | $314.58 | $315.53 (0.3%) | $317.01 | $312.54 | 1.63 M | $72.26 B |
| 05/08/2026 | $321.71 | $316.78 (-1.53%) | $323.45 | $316.38 | 1.45 M | $72.54 B |
| 05/07/2026 | $321.08 | $320.30 (-0.24%) | $324.00 | $319.14 | 1.43 M | $73.35 B |
| 05/06/2026 | $317.96 | $321.51 (1.12%) | $322.92 | $315.11 | 1.80 M | $73.63 B |
| 05/05/2026 | $311.39 | $312.77 (0.44%) | $315.21 | $310.86 | 1.71 M | $71.62 B |
| 05/04/2026 | $314.75 | $311.38 (-1.07%) | $315.65 | $308.06 | 1.43 M | $71.31 B |
| 05/01/2026 | $325.74 | $318.61 (-2.19%) | $327.71 | $316.71 | 1.73 M | $72.96 B |
| 04/30/2026 | $317.69 | $324.07 (2.01%) | $325.70 | $316.77 | 2.14 M | $74.21 B |
| 04/29/2026 | $321.55 | $314.50 (-2.19%) | $323.36 | $311.33 | 3.31 M | $72.02 B |
| 04/28/2026 | $323.42 | $323.36 (-0.02%) | $336.80 | $323.05 | 2.85 M | $74.05 B |
| 04/27/2026 | $334.44 | $332.45 (-0.6%) | $337.44 | $329.64 | 2.20 M | $76.13 B |
| 04/24/2026 | $335.20 | $335.63 (0.13%) | $338.07 | $332.37 | 1.51 M | $76.86 B |
| 04/23/2026 | $332.53 | $334.28 (0.53%) | $337.62 | $330.33 | 1.15 M | $76.55 B |
| 04/22/2026 | $342.53 | $333.67 (-2.59%) | $342.53 | $333.47 | 1.54 M | $76.41 B |
| 04/21/2026 | $342.06 | $340.21 (-0.54%) | $343.98 | $339.38 | 1.41 M | $77.91 B |
| 04/20/2026 | $339.86 | $342.89 (0.89%) | $343.75 | $339.86 | 1.04 M | $78.52 B |
| 04/17/2026 | $334.70 | $341.03 (1.89%) | $344.75 | $334.51 | 1.87 M | $78.10 B |
| 04/16/2026 | $330.85 | $330.38 (-0.14%) | $332.41 | $328.37 | 1.13 M | $75.66 B |
| 04/15/2026 | $330.71 | $328.91 (-0.54%) | $331.67 | $325.80 | 1.20 M | $75.32 B |
| 04/14/2026 | $327.27 | $331.38 (1.26%) | $331.53 | $325.81 | 1.75 M | $75.89 B |
| 04/13/2026 | $323.43 | $327.26 (1.18%) | $327.35 | $320.20 | 1.37 M | $74.94 B |
| 04/10/2026 | $322.99 | $323.43 (0.14%) | $324.21 | $320.87 | 1.27 M | $74.07 B |
| 04/09/2026 | $315.95 | $322.51 (2.08%) | $323.70 | $315.20 | 1.63 M | $73.85 B |
| 04/08/2026 | $314.13 | $317.20 (0.98%) | $319.30 | $314.13 | 1.94 M | $72.64 B |
| 04/07/2026 | $306.58 | $302.16 (-1.44%) | $307.72 | $299.06 | 1.50 M | $69.19 B |
| 04/06/2026 | $302.85 | $306.88 (1.33%) | $307.50 | $302.36 | 1.12 M | $70.28 B |
| 04/02/2026 | $303.27 | $304.95 (0.55%) | $309.00 | $300.62 | 1.43 M | $69.83 B |
| 04/01/2026 | $304.35 | $308.26 (1.28%) | $309.05 | $300.81 | 1.53 M | $70.59 B |
| 03/31/2026 | $299.18 | $304.08 (1.64%) | $305.28 | $296.90 | 1.53 M | $69.63 B |
| 03/30/2026 | $296.87 | $295.87 (-0.34%) | $299.29 | $295.04 | 1.49 M | $67.75 B |
| 03/27/2026 | $300.27 | $294.04 (-2.07%) | $300.68 | $292.37 | 1.52 M | $67.34 B |
| 03/26/2026 | $301.81 | $301.70 (-0.04%) | $304.70 | $300.35 | 1.29 M | $69.09 B |
| 03/25/2026 | $302.53 | $303.16 (0.21%) | $304.85 | $300.48 | 1.45 M | $69.42 B |
| 03/24/2026 | $298.93 | $299.91 (0.33%) | $300.89 | $296.64 | 1.47 M | $68.68 B |
| 03/23/2026 | $298.10 | $300.67 (0.86%) | $305.40 | $298.10 | 1.91 M | $68.85 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.
