5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
-3.75%
YEAR-TO-DATE PERFORMANCE
-8.74%
1 YEAR PERFORMANCE
+5.75%
Hilton Worldwide Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $230.93 | $225.71 (-2.26%) | $231.99 | $224.32 | 1.94 M | $54.85 B |
| 03/27/2025 | $233.41 | $232.05 (-0.58%) | $233.94 | $229.42 | 2.23 M | $56.39 B |
| 03/26/2025 | $235.00 | $234.86 (-0.06%) | $236.50 | $232.97 | 1.74 M | $57.07 B |
| 03/25/2025 | $234.00 | $234.67 (0.29%) | $235.00 | $231.87 | 1.88 M | $57.02 B |
| 03/24/2025 | $232.46 | $232.56 (0.04%) | $233.06 | $229.01 | 2.10 M | $56.51 B |
| 03/21/2025 | $227.26 | $229.33 (0.91%) | $229.43 | $219.51 | 4.38 M | $55.73 B |
| 03/20/2025 | $230.74 | $231.91 (0.51%) | $233.78 | $230.71 | 1.41 M | $56.35 B |
| 03/19/2025 | $228.35 | $232.95 (2.01%) | $234.92 | $227.67 | 1.45 M | $56.61 B |
| 03/18/2025 | $234.03 | $227.05 (-2.98%) | $234.04 | $226.56 | 1.69 M | $55.17 B |
| 03/17/2025 | $228.36 | $234.65 (2.75%) | $235.50 | $228.36 | 2.49 M | $57.02 B |
| 03/14/2025 | $224.70 | $229.37 (2.08%) | $230.17 | $224.44 | 2.77 M | $55.74 B |
| 03/13/2025 | $227.43 | $221.78 (-2.48%) | $227.87 | $220.69 | 4.31 M | $53.89 B |
| 03/12/2025 | $234.87 | $228.40 (-2.75%) | $235.35 | $225.18 | 3.36 M | $55.50 B |
| 03/11/2025 | $236.76 | $231.83 (-2.08%) | $238.46 | $229.16 | 4.28 M | $56.33 B |
| 03/10/2025 | $242.63 | $238.90 (-1.54%) | $243.27 | $237.10 | 3.35 M | $58.05 B |
| 03/07/2025 | $250.11 | $247.14 (-1.19%) | $250.11 | $242.23 | 2.22 M | $60.06 B |
| 03/06/2025 | $255.08 | $251.12 (-1.55%) | $256.21 | $250.32 | 1.70 M | $61.02 B |
| 03/05/2025 | $259.55 | $259.49 (-0.02%) | $260.74 | $255.72 | 1.28 M | $63.06 B |
| 03/04/2025 | $259.69 | $259.56 (-0.05%) | $262.81 | $255.59 | 1.95 M | $63.07 B |
| 03/03/2025 | $264.90 | $263.58 (-0.5%) | $267.89 | $260.99 | 1.12 M | $64.05 B |
| 02/28/2025 | $260.18 | $264.96 (1.84%) | $265.26 | $259.95 | 1.72 M | $64.39 B |
| 02/27/2025 | $260.96 | $259.10 (-0.71%) | $263.62 | $258.37 | 1.00 M | $62.96 B |
| 02/26/2025 | $260.14 | $259.96 (-0.07%) | $262.80 | $259.17 | 1.24 M | $63.17 B |
| 02/25/2025 | $259.95 | $257.95 (-0.77%) | $259.95 | $254.17 | 1.30 M | $62.68 B |
| 02/24/2025 | $262.08 | $258.90 (-1.21%) | $264.67 | $258.10 | 1.42 M | $62.91 B |
| 02/21/2025 | $268.56 | $259.49 (-3.38%) | $269.84 | $256.80 | 1.80 M | $63.06 B |
| 02/20/2025 | $269.70 | $267.81 (-0.7%) | $269.81 | $265.13 | 1.11 M | $65.08 B |
| 02/19/2025 | $267.73 | $269.51 (0.66%) | $270.87 | $266.48 | 1.55 M | $65.49 B |
| 02/18/2025 | $265.78 | $268.87 (1.16%) | $269.30 | $262.98 | 1.79 M | $65.34 B |
| 02/14/2025 | $270.78 | $265.87 (-1.81%) | $271.00 | $264.71 | 1.70 M | $64.61 B |
| 02/13/2025 | $275.22 | $269.52 (-2.07%) | $275.22 | $267.77 | 1.55 M | $65.49 B |
| 02/12/2025 | $268.18 | $273.45 (1.97%) | $274.53 | $268.17 | 1.84 M | $66.45 B |
| 02/11/2025 | $263.50 | $269.12 (2.13%) | $270.89 | $263.00 | 2.05 M | $65.40 B |
| 02/10/2025 | $271.11 | $267.48 (-1.34%) | $271.47 | $265.44 | 1.39 M | $65.00 B |
| 02/07/2025 | $270.07 | $269.69 (-0.14%) | $274.18 | $268.21 | 1.64 M | $65.53 B |
| 02/06/2025 | $257.68 | $270.39 (4.93%) | $273.78 | $257.68 | 3.76 M | $65.70 B |
| 02/05/2025 | $258.74 | $257.85 (-0.34%) | $260.79 | $256.83 | 2.11 M | $62.66 B |
| 02/04/2025 | $257.11 | $258.74 (0.63%) | $259.21 | $256.08 | 1.19 M | $62.87 B |
| 02/03/2025 | $251.95 | $256.27 (1.71%) | $257.40 | $250.66 | 1.17 M | $62.27 B |
| 01/31/2025 | $257.35 | $256.07 (-0.5%) | $258.31 | $255.51 | 1.89 M | $62.99 B |
| 01/30/2025 | $255.38 | $256.79 (0.55%) | $258.08 | $255.38 | 1.02 M | $63.17 B |
| 01/29/2025 | $254.15 | $253.93 (-0.09%) | $255.73 | $252.47 | 1.44 M | $62.47 B |
| 01/28/2025 | $250.11 | $253.66 (1.42%) | $254.85 | $249.55 | 1.58 M | $62.40 B |
| 01/27/2025 | $245.35 | $249.72 (1.78%) | $249.97 | $245.33 | 1.18 M | $61.43 B |
| 01/24/2025 | $250.12 | $247.73 (-0.96%) | $250.39 | $247.00 | 1.06 M | $60.94 B |
| 01/23/2025 | $248.06 | $250.11 (0.83%) | $250.58 | $246.40 | 1.22 M | $61.53 B |
| 01/22/2025 | $247.75 | $248.00 (0.1%) | $249.99 | $246.80 | 1.35 M | $61.01 B |
| 01/21/2025 | $247.61 | $247.50 (-0.04%) | $248.96 | $244.80 | 2.01 M | $60.89 B |
| 01/17/2025 | $248.31 | $246.61 (-0.68%) | $248.60 | $246.48 | 1.37 M | $60.67 B |
| 01/16/2025 | $244.46 | $246.65 (0.9%) | $248.19 | $244.46 | 2.29 M | $60.68 B |
| 01/15/2025 | $248.99 | $243.92 (-2.04%) | $249.45 | $242.82 | 1.82 M | $60.00 B |
| 01/14/2025 | $244.03 | $244.97 (0.39%) | $245.74 | $241.86 | 1.03 M | $60.26 B |
| 01/13/2025 | $238.98 | $241.47 (1.04%) | $242.34 | $238.71 | 1.18 M | $59.40 B |
| 01/10/2025 | $242.28 | $240.69 (-0.66%) | $244.87 | $240.01 | 1.39 M | $59.21 B |
| 01/08/2025 | $241.56 | $243.30 (0.72%) | $244.27 | $241.56 | 1.12 M | $59.85 B |
| 01/07/2025 | $243.34 | $241.38 (-0.81%) | $244.28 | $240.08 | 1.17 M | $59.38 B |
| 01/06/2025 | $246.60 | $243.55 (-1.24%) | $246.94 | $242.61 | 1.33 M | $59.91 B |
| 01/03/2025 | $246.00 | $246.52 (0.21%) | $246.87 | $243.66 | 827,800 | $60.64 B |
| 01/02/2025 | $248.56 | $245.12 (-1.38%) | $248.75 | $244.14 | 1.12 M | $60.30 B |
| 12/31/2024 | $248.64 | $247.16 (-0.6%) | $250.04 | $246.67 | 876,709 | $60.80 B |
| 12/30/2024 | $246.66 | $248.20 (0.62%) | $249.56 | $245.01 | 1.15 M | $61.06 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.
