5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
+13.83%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
+3.18%
1 YEAR PERFORMANCE
+16.72%
Hilton Worldwide Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $294.99 | $296.31 (0.45%) | $298.97 | $294.68 | 1.27 M | $70.23 B |
| 01/27/2026 | $297.88 | $296.17 (-0.57%) | $298.67 | $293.40 | 1.37 M | $70.19 B |
| 01/26/2026 | $298.73 | $297.12 (-0.54%) | $300.32 | $293.35 | 1.78 M | $70.42 B |
| 01/23/2026 | $295.87 | $298.11 (0.76%) | $298.27 | $294.14 | 3.03 M | $70.65 B |
| 01/22/2026 | $297.49 | $295.92 (-0.53%) | $301.09 | $295.12 | 1.63 M | $70.13 B |
| 01/21/2026 | $292.08 | $296.46 (1.5%) | $297.60 | $291.05 | 1.68 M | $70.26 B |
| 01/20/2026 | $298.18 | $289.98 (-2.75%) | $299.33 | $287.69 | 2.27 M | $68.73 B |
| 01/16/2026 | $301.00 | $300.85 (-0.05%) | $301.96 | $298.53 | 1.68 M | $71.30 B |
| 01/15/2026 | $302.75 | $301.86 (-0.29%) | $306.28 | $300.48 | 2.22 M | $71.54 B |
| 01/14/2026 | $299.84 | $300.13 (0.1%) | $301.05 | $295.02 | 1.53 M | $71.13 B |
| 01/13/2026 | $300.45 | $300.62 (0.06%) | $301.22 | $298.12 | 1.40 M | $71.25 B |
| 01/12/2026 | $298.08 | $300.40 (0.78%) | $300.95 | $296.48 | 1.62 M | $71.19 B |
| 01/09/2026 | $300.00 | $300.36 (0.12%) | $303.40 | $299.17 | 2.02 M | $71.19 B |
| 01/08/2026 | $292.93 | $298.33 (1.84%) | $298.86 | $292.50 | 1.59 M | $70.70 B |
| 01/07/2026 | $291.99 | $293.50 (0.52%) | $296.52 | $291.00 | 1.69 M | $69.56 B |
| 01/06/2026 | $286.03 | $293.28 (2.53%) | $293.88 | $285.11 | 1.81 M | $69.51 B |
| 01/05/2026 | $291.23 | $285.77 (-1.87%) | $292.63 | $285.61 | 2.60 M | $67.73 B |
| 01/02/2026 | $286.87 | $292.98 (2.13%) | $293.74 | $286.71 | 1.83 M | $69.44 B |
| 12/31/2025 | $289.77 | $287.25 (-0.87%) | $290.39 | $287.15 | 1.25 M | $68.08 B |
| 12/30/2025 | $291.40 | $290.43 (-0.33%) | $292.30 | $289.95 | 1.20 M | $68.83 B |
| 12/29/2025 | $292.52 | $292.36 (-0.05%) | $292.64 | $290.52 | 982.53 K | $69.29 B |
| 12/26/2025 | $292.81 | $293.48 (0.23%) | $294.69 | $292.51 | 601.71 K | $69.55 B |
| 12/24/2025 | $291.28 | $293.30 (0.69%) | $293.59 | $290.51 | 485.84 K | $69.51 B |
| 12/23/2025 | $292.22 | $291.38 (-0.29%) | $293.84 | $290.98 | 1.08 M | $69.06 B |
| 12/22/2025 | $292.67 | $292.55 (-0.04%) | $294.53 | $291.56 | 1.10 M | $69.33 B |
| 12/19/2025 | $288.49 | $292.25 (1.3%) | $293.63 | $287.62 | 3.24 M | $69.26 B |
| 12/18/2025 | $292.86 | $287.67 (-1.77%) | $294.92 | $285.80 | 2.17 M | $68.18 B |
| 12/17/2025 | $285.80 | $293.00 (2.52%) | $294.70 | $285.06 | 3.70 M | $69.44 B |
| 12/16/2025 | $285.85 | $285.83 (-0.01%) | $287.04 | $283.25 | 1.89 M | $67.74 B |
| 12/15/2025 | $284.63 | $285.85 (0.43%) | $287.36 | $282.97 | 2.00 M | $67.75 B |
| 12/12/2025 | $280.07 | $280.24 (0.06%) | $282.56 | $279.50 | 1.24 M | $66.42 B |
| 12/11/2025 | $272.16 | $278.18 (2.21%) | $279.43 | $269.99 | 1.56 M | $65.93 B |
| 12/10/2025 | $270.44 | $271.23 (0.29%) | $271.43 | $267.19 | 1.57 M | $64.28 B |
| 12/09/2025 | $269.36 | $269.25 (-0.04%) | $271.60 | $268.94 | 1.35 M | $63.81 B |
| 12/08/2025 | $271.46 | $269.82 (-0.6%) | $273.04 | $268.55 | 1.14 M | $63.95 B |
| 12/05/2025 | $273.31 | $272.25 (-0.39%) | $274.62 | $271.23 | 1.31 M | $64.52 B |
| 12/04/2025 | $276.05 | $273.45 (-0.94%) | $278.42 | $272.15 | 1.53 M | $64.81 B |
| 12/03/2025 | $280.83 | $280.24 (-0.21%) | $283.60 | $278.81 | 1.28 M | $66.42 B |
| 12/02/2025 | $283.67 | $281.18 (-0.88%) | $283.67 | $277.57 | 2.04 M | $66.64 B |
| 12/01/2025 | $283.95 | $283.04 (-0.32%) | $285.65 | $282.41 | 1.92 M | $67.08 B |
| 11/28/2025 | $285.00 | $285.03 (0.01%) | $287.40 | $284.21 | 756.13 K | $67.55 B |
| 11/26/2025 | $284.80 | $285.77 (0.34%) | $287.31 | $283.63 | 1.87 M | $67.73 B |
| 11/25/2025 | $275.85 | $284.73 (3.22%) | $285.97 | $274.93 | 2.36 M | $67.48 B |
| 11/24/2025 | $274.84 | $274.33 (-0.19%) | $276.00 | $271.93 | 2.10 M | $65.02 B |
| 11/21/2025 | $266.39 | $274.48 (3.04%) | $277.03 | $264.32 | 2.15 M | $65.05 B |
| 11/20/2025 | $268.01 | $264.32 (-1.38%) | $269.99 | $263.95 | 1.11 M | $62.64 B |
| 11/19/2025 | $268.02 | $267.01 (-0.38%) | $269.16 | $265.54 | 1.23 M | $63.28 B |
| 11/18/2025 | $264.91 | $267.94 (1.14%) | $270.32 | $264.91 | 1.62 M | $63.50 B |
| 11/17/2025 | $270.26 | $266.05 (-1.56%) | $270.26 | $264.87 | 1.37 M | $63.05 B |
| 11/14/2025 | $268.50 | $269.67 (0.44%) | $270.50 | $265.88 | 1.28 M | $63.91 B |
| 11/13/2025 | $274.79 | $269.89 (-1.78%) | $277.37 | $269.80 | 1.41 M | $63.96 B |
| 11/12/2025 | $273.22 | $274.80 (0.58%) | $277.68 | $272.79 | 1.27 M | $65.13 B |
| 11/11/2025 | $273.99 | $273.61 (-0.14%) | $275.16 | $272.81 | 1.64 M | $64.85 B |
| 11/10/2025 | $274.23 | $274.54 (0.11%) | $277.35 | $272.07 | 1.59 M | $65.07 B |
| 11/07/2025 | $266.47 | $273.32 (2.57%) | $273.88 | $265.45 | 1.90 M | $64.78 B |
| 11/06/2025 | $264.30 | $265.27 (0.37%) | $268.53 | $263.66 | 1.60 M | $62.87 B |
| 11/05/2025 | $259.31 | $264.46 (1.99%) | $265.46 | $257.04 | 1.70 M | $62.68 B |
| 11/04/2025 | $257.24 | $258.64 (0.54%) | $260.89 | $256.24 | 1.72 M | $61.30 B |
| 11/03/2025 | $255.76 | $259.09 (1.3%) | $259.63 | $253.54 | 1.74 M | $61.40 B |
| 10/31/2025 | $259.95 | $256.96 (-1.15%) | $260.59 | $254.27 | 1.90 M | $60.90 B |
| 10/30/2025 | $260.01 | $260.18 (0.07%) | $263.31 | $258.13 | 1.70 M | $61.66 B |
| 10/29/2025 | $260.37 | $260.39 (0.01%) | $263.69 | $257.48 | 2.10 M | $61.71 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.
