5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+14.42%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+28.29%
Hilton Worldwide Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $316.42 | $321.40 (1.58%) | $322.91 | $315.11 | 1.41 M | $73.36 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 | $78.89 B |
| 04/22/2026 | $342.53 | $333.67 (-2.59%) | $342.53 | $333.47 | 1.54 M | $78.75 B |
| 04/21/2026 | $342.06 | $340.21 (-0.54%) | $343.98 | $339.38 | 1.41 M | $80.29 B |
| 04/20/2026 | $339.86 | $342.89 (0.89%) | $343.75 | $339.86 | 1.04 M | $80.92 B |
| 04/17/2026 | $334.70 | $341.03 (1.89%) | $344.75 | $334.51 | 1.87 M | $80.48 B |
| 04/16/2026 | $330.85 | $330.38 (-0.14%) | $332.41 | $328.37 | 1.13 M | $77.97 B |
| 04/15/2026 | $330.71 | $328.91 (-0.54%) | $331.67 | $325.80 | 1.20 M | $77.62 B |
| 04/14/2026 | $327.27 | $331.38 (1.26%) | $331.53 | $325.81 | 1.75 M | $78.21 B |
| 04/13/2026 | $323.43 | $327.26 (1.18%) | $327.35 | $320.20 | 1.37 M | $77.23 B |
| 04/10/2026 | $322.99 | $323.43 (0.14%) | $324.21 | $320.87 | 1.27 M | $76.33 B |
| 04/09/2026 | $315.95 | $322.51 (2.08%) | $323.70 | $315.20 | 1.63 M | $76.11 B |
| 04/08/2026 | $314.13 | $317.20 (0.98%) | $319.30 | $314.13 | 1.94 M | $74.86 B |
| 04/07/2026 | $306.58 | $302.16 (-1.44%) | $307.72 | $299.06 | 1.50 M | $71.31 B |
| 04/06/2026 | $302.85 | $306.88 (1.33%) | $307.50 | $302.36 | 1.12 M | $72.42 B |
| 04/02/2026 | $303.27 | $304.95 (0.55%) | $309.00 | $300.62 | 1.43 M | $71.97 B |
| 04/01/2026 | $304.35 | $308.26 (1.28%) | $309.05 | $300.81 | 1.53 M | $72.75 B |
| 03/31/2026 | $299.18 | $304.08 (1.64%) | $305.28 | $296.90 | 1.53 M | $71.76 B |
| 03/30/2026 | $296.87 | $295.87 (-0.34%) | $299.29 | $295.04 | 1.49 M | $69.83 B |
| 03/27/2026 | $300.27 | $294.04 (-2.07%) | $300.68 | $292.37 | 1.52 M | $69.39 B |
| 03/26/2026 | $301.81 | $301.70 (-0.04%) | $304.70 | $300.35 | 1.29 M | $71.20 B |
| 03/25/2026 | $302.53 | $303.16 (0.21%) | $304.85 | $300.48 | 1.45 M | $71.55 B |
| 03/24/2026 | $298.93 | $299.91 (0.33%) | $300.89 | $296.64 | 1.47 M | $70.78 B |
| 03/23/2026 | $298.10 | $300.67 (0.86%) | $305.40 | $298.10 | 1.91 M | $70.96 B |
| 03/20/2026 | $296.95 | $292.58 (-1.47%) | $299.06 | $290.67 | 3.09 M | $69.05 B |
| 03/19/2026 | $294.26 | $297.83 (1.21%) | $298.75 | $292.76 | 1.69 M | $70.29 B |
| 03/18/2026 | $299.00 | $294.56 (-1.48%) | $301.62 | $294.32 | 1.92 M | $69.52 B |
| 03/17/2026 | $299.78 | $301.31 (0.51%) | $305.16 | $298.51 | 1.87 M | $71.11 B |
| 03/16/2026 | $295.72 | $296.00 (0.09%) | $298.83 | $294.00 | 1.22 M | $69.86 B |
| 03/13/2026 | $295.64 | $291.55 (-1.38%) | $299.79 | $290.94 | 1.53 M | $68.81 B |
| 03/12/2026 | $292.42 | $294.27 (0.63%) | $296.33 | $289.52 | 2.12 M | $69.45 B |
| 03/11/2026 | $298.02 | $296.85 (-0.39%) | $298.39 | $292.59 | 1.72 M | $70.06 B |
| 03/10/2026 | $302.30 | $298.37 (-1.3%) | $303.14 | $297.84 | 1.96 M | $70.42 B |
| 03/09/2026 | $294.08 | $303.46 (3.19%) | $304.45 | $290.00 | 3.23 M | $71.62 B |
| 03/06/2026 | $303.35 | $298.64 (-1.55%) | $303.35 | $291.04 | 2.38 M | $70.48 B |
| 03/05/2026 | $302.02 | $307.36 (1.77%) | $308.06 | $297.62 | 2.75 M | $72.54 B |
| 03/04/2026 | $307.95 | $304.91 (-0.99%) | $309.50 | $304.56 | 1.89 M | $71.96 B |
| 03/03/2026 | $298.00 | $305.94 (2.66%) | $307.66 | $295.88 | 1.92 M | $72.20 B |
| 03/02/2026 | $301.15 | $304.80 (1.21%) | $308.80 | $298.18 | 2.51 M | $71.93 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 |
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.
