5 DAY PERFORMANCE
-14.96%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+14.77%
Hilton Worldwide Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $379.90 | $366.74 (-3.46%) | $381.34 | $365.75 | 840.06 K | |
| 11/04/2026 | $372.47 | $376.53 (1.09%) | $377.76 | $365.54 | 2.01 M | $84.34 B |
| 11/03/2026 | $363.88 | $363.83 (-0.01%) | $366.45 | $362.72 | 1.36 M | $81.50 B |
| 11/02/2026 | $363.54 | $364.71 (0.32%) | $368.49 | $360.32 | 2.39 M | $81.70 B |
| 10/30/2026 | $360.00 | $356.92 (-0.86%) | $360.71 | $355.19 | 1.62 M | $79.95 B |
| 10/29/2026 | $355.21 | $356.93 (0.48%) | $359.46 | $352.25 | 2.00 M | $79.95 B |
| 10/28/2026 | $341.45 | $349.63 (2.4%) | $352.24 | $341.45 | 1.99 M | $78.32 B |
| 10/27/2026 | $340.62 | $344.65 (1.18%) | $346.30 | $335.23 | 3.27 M | $77.20 B |
| 10/26/2026 | $349.21 | $351.89 (0.77%) | $355.80 | $349.21 | 2.61 M | $78.82 B |
| 10/23/2026 | $354.57 | $349.63 (-1.39%) | $355.57 | $349.50 | 2.13 M | $78.32 B |
| 10/22/2026 | $360.84 | $358.07 (-0.77%) | $362.52 | $352.81 | 2.21 M | $81.28 B |
| 10/21/2026 | $360.00 | $362.25 (0.63%) | $364.50 | $356.58 | 2.51 M | $82.23 B |
| 10/20/2026 | $356.00 | $359.29 (0.92%) | $360.40 | $348.96 | 4.05 M | $81.56 B |
| 10/19/2026 | $342.74 | $346.04 (0.96%) | $346.34 | $341.94 | 1.76 M | $78.55 B |
| 10/16/2026 | $345.25 | $345.12 (-0.04%) | $350.91 | $344.10 | 1.70 M | $78.34 B |
| 10/15/2026 | $332.05 | $342.98 (3.29%) | $344.46 | $331.83 | 1.88 M | $77.86 B |
| 10/14/2026 | $328.37 | $328.00 (-0.11%) | $329.21 | $325.40 | 1.37 M | $74.46 B |
| 10/13/2026 | $329.57 | $329.59 (0.01%) | $330.38 | $324.10 | 1.30 M | $74.82 B |
| 10/12/2026 | $325.79 | $327.54 (0.54%) | $329.19 | $324.81 | 948.91 K | $74.35 B |
| 10/09/2026 | $324.76 | $326.56 (0.55%) | $327.70 | $323.29 | 1.15 M | $74.13 B |
| 10/08/2026 | $320.02 | $323.29 (1.02%) | $324.73 | $318.95 | 1.15 M | $73.39 B |
| 10/07/2026 | $321.47 | $320.53 (-0.29%) | $323.02 | $319.88 | 867.01 K | $72.76 B |
| 10/06/2026 | $318.06 | $322.61 (1.43%) | $324.66 | $317.95 | 1.32 M | $73.23 B |
| 10/05/2026 | $318.88 | $316.12 (-0.87%) | $319.86 | $316.04 | 1.42 M | $71.76 B |
| 10/02/2026 | $319.00 | $319.36 (0.11%) | $321.59 | $316.77 | 1.12 M | $72.49 B |
| 10/01/2026 | $317.95 | $315.44 (-0.79%) | $319.15 | $313.67 | 1.51 M | $71.60 B |
| 09/30/2026 | $324.97 | $318.12 (-2.11%) | $325.69 | $317.81 | 1.34 M | $72.21 B |
| 09/29/2026 | $324.51 | $323.44 (-0.33%) | $325.93 | $318.31 | 1.43 M | $73.42 B |
| 09/28/2026 | $312.60 | $320.28 (2.46%) | $321.72 | $311.24 | 1.91 M | $72.70 B |
| 09/25/2026 | $313.05 | $313.96 (0.29%) | $315.28 | $310.35 | 1.53 M | $71.27 B |
| 09/24/2026 | $307.57 | $312.13 (1.48%) | $314.04 | $306.90 | 1.68 M | $70.85 B |
| 09/23/2026 | $307.25 | $307.22 (-0.01%) | $310.47 | $305.82 | 1.57 M | $69.74 B |
| 09/22/2026 | $311.64 | $308.44 (-1.03%) | $314.00 | $307.20 | 1.77 M | $70.02 B |
| 09/21/2026 | $306.03 | $307.08 (0.34%) | $309.16 | $304.11 | 2.13 M | $69.71 B |
| 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 |
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.
