5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-12.20%
6 MONTH PERFORMANCE
-5.44%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
+14.28%
Hilton Worldwide Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $223.04 | $225.48 (1.09%) | $225.83 | $217.05 | 2.45 M | $54.64 B |
| 04/29/2025 | $224.60 | $226.41 (0.81%) | $227.64 | $221.60 | 3.08 M | $55.02 B |
| 04/28/2025 | $220.91 | $221.60 (0.31%) | $225.18 | $219.23 | 2.71 M | $53.85 B |
| 04/25/2025 | $219.56 | $219.62 (0.03%) | $221.27 | $217.24 | 1.59 M | $53.37 B |
| 04/24/2025 | $214.50 | $219.36 (2.27%) | $220.24 | $214.04 | 1.79 M | $53.30 B |
| 04/23/2025 | $217.17 | $215.36 (-0.83%) | $221.99 | $213.82 | 2.18 M | $52.33 B |
| 04/22/2025 | $206.60 | $210.64 (1.96%) | $211.09 | $206.60 | 1.68 M | $51.19 B |
| 04/21/2025 | $209.00 | $204.59 (-2.11%) | $209.10 | $201.15 | 2.52 M | $49.72 B |
| 04/17/2025 | $210.80 | $210.45 (-0.17%) | $212.45 | $208.89 | 2.14 M | $51.14 B |
| 04/16/2025 | $209.27 | $209.09 (-0.09%) | $213.03 | $206.86 | 2.30 M | $50.81 B |
| 04/15/2025 | $211.32 | $211.32 (0%) | $213.05 | $210.37 | 2.61 M | $51.35 B |
| 04/14/2025 | $211.75 | $210.13 (-0.77%) | $213.24 | $206.66 | 2.87 M | $51.06 B |
| 04/11/2025 | $208.53 | $212.41 (1.86%) | $213.90 | $205.03 | 2.75 M | $51.62 B |
| 04/10/2025 | $213.69 | $209.92 (-1.76%) | $214.13 | $204.26 | 3.21 M | $51.01 B |
| 04/09/2025 | $199.70 | $218.65 (9.49%) | $219.18 | $196.04 | 6.67 M | $53.13 B |
| 04/08/2025 | $211.01 | $201.28 (-4.61%) | $211.49 | $197.94 | 4.00 M | $48.91 B |
| 04/07/2025 | $202.16 | $204.14 (0.98%) | $214.38 | $199.68 | 6.16 M | $49.61 B |
| 04/04/2025 | $212.18 | $208.85 (-1.57%) | $216.16 | $207.21 | 5.07 M | $50.75 B |
| 04/03/2025 | $219.85 | $217.38 (-1.12%) | $223.32 | $215.99 | 4.21 M | $52.82 B |
| 04/02/2025 | $224.39 | $231.38 (3.12%) | $232.04 | $224.20 | 1.51 M | $56.23 B |
| 04/01/2025 | $226.24 | $227.28 (0.46%) | $228.01 | $223.35 | 2.01 M | $55.23 B |
| 03/31/2025 | $222.16 | $227.55 (2.43%) | $228.39 | $219.21 | 3.84 M | $55.29 B |
| 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 |
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.
