5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-11.02%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+16.33%
Hilton Worldwide Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $324.66 | $321.98 (-0.83%) | $326.50 | $321.61 | 724.43 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 |
| 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 |
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.
