Hilton Worldwide Holdings Inc (HLT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 322.20 | 322.67 | 316.66 | 317.60 | -1.36% | 1,447,750 |
| 2026-08-06 | 324.66 | 326.50 | 321.59 | 321.98 | -0.79% | 948,059 |
| 2026-08-05 | 313.20 | 324.86 | 312.07 | 324.56 | +4.00% | 2,043,266 |
| 2026-08-04 | 316.69 | 318.04 | 311.43 | 312.07 | -0.72% | 2,249,513 |
| 2026-08-03 | 320.00 | 320.99 | 312.51 | 314.34 | -1.92% | 2,997,251 |
| 2026-07-31 | 322.63 | 324.97 | 317.80 | 320.49 | -0.48% | 2,285,849 |
| 2026-07-30 | 321.07 | 324.44 | 316.19 | 322.02 | +0.09% | 2,123,878 |
| 2026-07-29 | 317.59 | 325.87 | 317.59 | 321.72 | -0.22% | 2,667,613 |
| 2026-07-28 | 320.62 | 324.80 | 311.67 | 322.43 | -2.54% | 3,757,940 |
| 2026-07-27 | 328.03 | 333.78 | 326.04 | 330.85 | +1.81% | 1,988,099 |
| 2026-07-24 | 320.51 | 328.20 | 320.51 | 324.97 | +1.50% | 1,473,636 |
| 2026-07-23 | 318.01 | 321.56 | 316.35 | 320.18 | -1.25% | 1,613,034 |
| 2026-07-22 | 324.36 | 326.81 | 322.47 | 324.23 | +0.09% | 1,530,692 |
| 2026-07-21 | 327.78 | 328.06 | 320.04 | 323.94 | +0.16% | 1,695,238 |
| 2026-07-20 | 323.54 | 325.29 | 321.38 | 323.43 | +0.66% | 1,695,347 |
| 2026-07-17 | 322.46 | 323.75 | 318.97 | 321.32 | -0.58% | 1,999,081 |
| 2026-07-16 | 329.76 | 332.97 | 322.00 | 323.20 | -1.61% | 4,174,992 |
| 2026-07-15 | 327.53 | 329.69 | 325.91 | 328.48 | +0.80% | 1,984,223 |
| 2026-07-14 | 322.86 | 326.86 | 319.77 | 325.86 | +1.06% | 1,918,553 |
| 2026-07-13 | 335.69 | 338.99 | 319.11 | 322.45 | -3.88% | 4,051,650 |
| 2026-07-10 | 337.81 | 340.20 | 335.20 | 335.48 | -0.64% | 938,320 |
| 2026-07-09 | 333.00 | 338.35 | 330.31 | 337.65 | +1.36% | 1,407,119 |
| 2026-07-08 | 337.52 | 338.44 | 332.66 | 333.13 | -2.34% | 1,382,778 |
| 2026-07-07 | 340.42 | 342.98 | 338.00 | 341.12 | +0.50% | 1,564,149 |
| 2026-07-06 | 337.54 | 339.47 | 332.96 | 339.41 | +0.38% | 1,340,703 |
| 2026-07-02 | 333.84 | 338.88 | 331.63 | 338.12 | +1.81% | 1,720,296 |
| 2026-07-01 | 329.78 | 335.13 | 329.03 | 332.12 | +0.50% | 2,092,096 |
| 2026-06-30 | 332.49 | 333.43 | 329.66 | 330.46 | -0.63% | 1,667,591 |
| 2026-06-29 | 337.85 | 340.60 | 332.53 | 332.54 | -0.10% | 2,657,462 |
| 2026-06-26 | 341.29 | 342.36 | 331.12 | 332.86 | -2.26% | 13,390,037 |
| 2026-06-25 | 342.22 | 348.23 | 339.88 | 340.55 | -0.84% | 3,175,888 |
| 2026-06-24 | 343.81 | 350.37 | 342.67 | 343.42 | -0.12% | 2,884,346 |
| 2026-06-23 | 341.55 | 346.85 | 339.01 | 343.83 | +0.26% | 2,199,238 |
| 2026-06-22 | 347.00 | 348.96 | 341.72 | 342.93 | -1.69% | 1,700,357 |
| 2026-06-18 | 350.17 | 356.15 | 346.97 | 348.84 | -0.13% | 3,007,891 |
| 2026-06-17 | 348.49 | 358.00 | 348.11 | 349.30 | -0.26% | 1,694,576 |
| 2026-06-16 | 346.00 | 352.08 | 342.31 | 350.22 | +0.90% | 1,481,042 |
| 2026-06-15 | 350.00 | 351.70 | 345.22 | 347.11 | +0.34% | 1,146,117 |
| 2026-06-12 | 346.04 | 349.02 | 344.26 | 345.95 | +1.20% | 1,344,485 |
| 2026-06-11 | 341.10 | 343.58 | 336.02 | 341.86 | +1.08% | 1,399,779 |
| 2026-06-10 | 342.56 | 345.38 | 328.30 | 338.22 | -1.27% | 1,377,486 |
| 2026-06-09 | 343.64 | 347.27 | 339.21 | 342.57 | +0.57% | 1,318,002 |
| 2026-06-08 | 340.94 | 344.53 | 338.40 | 340.63 | -0.72% | 1,313,346 |
| 2026-06-05 | 338.99 | 346.85 | 338.99 | 343.10 | +1.46% | 1,291,702 |
| 2026-06-04 | 335.16 | 339.78 | 334.35 | 338.15 | +2.05% | 1,969,249 |
| 2026-06-03 | 331.20 | 335.37 | 330.81 | 331.37 | -0.44% | 1,331,609 |
| 2026-06-02 | 331.57 | 333.43 | 329.99 | 332.85 | +0.06% | 1,331,194 |
| 2026-06-01 | 323.46 | 333.68 | 323.24 | 332.65 | +1.52% | 1,954,904 |
| 2026-05-29 | 337.26 | 337.81 | 327.55 | 327.66 | -2.93% | 2,836,751 |
| 2026-05-28 | 335.25 | 338.28 | 333.74 | 337.55 | +0.25% | 1,916,540 |
| 2026-05-27 | 328.11 | 337.64 | 325.53 | 336.72 | +3.99% | 2,365,027 |
| 2026-05-26 | 322.03 | 324.84 | 321.71 | 323.81 | +0.85% | 1,228,215 |
| 2026-05-22 | 325.85 | 325.85 | 318.40 | 321.08 | -0.52% | 1,053,734 |
| 2026-05-21 | 320.59 | 323.91 | 316.49 | 322.76 | -0.34% | 981,674 |
| 2026-05-20 | 317.17 | 325.09 | 314.55 | 323.87 | +2.69% | 1,292,160 |
| 2026-05-19 | 317.57 | 318.17 | 313.00 | 315.39 | -0.86% | 973,662 |
| 2026-05-18 | 314.99 | 322.88 | 314.98 | 318.14 | +0.62% | 1,194,127 |
| 2026-05-15 | 314.90 | 318.73 | 314.80 | 316.17 | -0.11% | 1,952,516 |
| 2026-05-14 | 314.38 | 318.49 | 314.38 | 316.52 | +1.64% | 1,185,747 |
| 2026-05-13 | 312.88 | 315.39 | 308.76 | 311.41 | -0.69% | 1,844,593 |
| 2026-05-12 | 316.71 | 319.15 | 313.15 | 313.57 | -0.62% | 1,274,063 |
| 2026-05-11 | 314.58 | 317.01 | 312.54 | 315.53 | -0.39% | 1,632,312 |
| 2026-05-08 | 321.71 | 323.45 | 316.38 | 316.78 | -1.10% | 1,450,107 |
| 2026-05-07 | 321.08 | 324.00 | 319.14 | 320.30 | -0.38% | 1,433,280 |
| 2026-05-06 | 317.96 | 322.92 | 315.11 | 321.51 | +2.79% | 1,799,118 |
| 2026-05-05 | 311.39 | 315.20 | 310.86 | 312.77 | +0.45% | 1,712,924 |
| 2026-05-04 | 314.75 | 315.64 | 308.06 | 311.38 | -2.27% | 1,429,991 |
| 2026-05-01 | 325.74 | 327.71 | 316.71 | 318.61 | -1.68% | 1,732,877 |
| 2026-04-30 | 317.69 | 325.70 | 316.77 | 324.07 | +3.04% | 2,143,248 |
| 2026-04-29 | 321.55 | 323.36 | 311.33 | 314.50 | -2.74% | 3,313,500 |
| 2026-04-28 | 323.42 | 336.80 | 323.05 | 323.36 | -2.73% | 2,850,066 |
| 2026-04-27 | 334.44 | 337.44 | 329.64 | 332.45 | -0.95% | 2,203,709 |
| 2026-04-24 | 335.20 | 338.07 | 332.37 | 335.63 | +0.40% | 1,510,198 |
| 2026-04-23 | 332.53 | 337.62 | 330.33 | 334.28 | +0.18% | 1,152,455 |
| 2026-04-22 | 342.53 | 342.53 | 333.47 | 333.67 | -1.92% | 1,542,549 |
| 2026-04-21 | 342.06 | 343.98 | 339.38 | 340.21 | -0.78% | 1,414,523 |
| 2026-04-20 | 339.86 | 343.75 | 339.86 | 342.89 | +0.55% | 1,042,058 |
| 2026-04-17 | 334.70 | 344.75 | 334.50 | 341.03 | +3.22% | 1,874,722 |
| 2026-04-16 | 330.85 | 332.41 | 328.37 | 330.38 | +0.45% | 1,126,987 |
| 2026-04-15 | 330.71 | 331.67 | 325.80 | 328.91 | -0.75% | 1,197,209 |
| 2026-04-14 | 327.27 | 331.53 | 325.81 | 331.38 | +1.26% | 1,746,440 |
| 2026-04-13 | 323.43 | 327.35 | 320.20 | 327.26 | +1.18% | 1,367,464 |
| 2026-04-10 | 322.99 | 324.21 | 320.87 | 323.43 | +0.29% | 1,270,440 |
| 2026-04-09 | 315.95 | 323.70 | 315.19 | 322.51 | +1.67% | 1,630,187 |
| 2026-04-08 | 314.13 | 319.30 | 314.13 | 317.20 | +4.98% | 1,942,306 |
| 2026-04-07 | 306.58 | 307.72 | 299.06 | 302.16 | -1.54% | 1,500,100 |
| 2026-04-06 | 302.85 | 307.50 | 302.36 | 306.88 | +0.63% | 1,122,782 |
| 2026-04-02 | 303.26 | 309.00 | 300.62 | 304.95 | -1.07% | 1,429,833 |
| 2026-04-01 | 304.35 | 309.05 | 300.81 | 308.26 | +1.37% | 1,531,589 |
| 2026-03-31 | 299.18 | 305.28 | 296.90 | 304.08 | +2.77% | 1,532,938 |
| 2026-03-30 | 296.87 | 299.29 | 295.04 | 295.87 | +0.62% | 1,492,020 |
| 2026-03-27 | 300.27 | 300.68 | 292.37 | 294.04 | -2.54% | 1,524,001 |
| 2026-03-26 | 301.81 | 304.70 | 300.35 | 301.70 | -0.48% | 1,287,193 |
| 2026-03-25 | 302.53 | 304.85 | 300.48 | 303.16 | +1.08% | 1,447,974 |
| 2026-03-24 | 298.93 | 300.89 | 296.64 | 299.91 | -0.25% | 1,470,243 |
| 2026-03-23 | 298.10 | 305.40 | 298.10 | 300.67 | +2.77% | 1,913,067 |
| 2026-03-20 | 296.95 | 299.06 | 290.67 | 292.58 | -1.76% | 3,093,932 |
| 2026-03-19 | 294.26 | 298.75 | 292.76 | 297.83 | +1.11% | 1,687,874 |
| 2026-03-18 | 299.00 | 301.62 | 294.32 | 294.56 | -2.24% | 1,917,726 |
| 2026-03-17 | 299.78 | 305.16 | 298.51 | 301.31 | +1.79% | 1,872,945 |
| 2026-03-16 | 295.72 | 298.83 | 294.00 | 296.00 | +1.53% | 1,216,288 |
| 2026-03-13 | 295.64 | 299.79 | 290.94 | 291.55 | -0.92% | 1,530,945 |
| 2026-03-12 | 292.42 | 296.33 | 289.52 | 294.26 | -0.87% | 2,117,985 |
| 2026-03-11 | 298.02 | 298.39 | 292.59 | 296.85 | -0.51% | 1,716,777 |
| 2026-03-10 | 302.30 | 303.13 | 297.84 | 298.37 | -1.68% | 1,958,485 |
| 2026-03-09 | 294.08 | 304.44 | 290.00 | 303.46 | +1.61% | 3,226,930 |
| 2026-03-06 | 303.35 | 303.35 | 291.04 | 298.64 | -2.84% | 2,381,320 |
| 2026-03-05 | 302.02 | 308.06 | 297.62 | 307.36 | +0.80% | 2,746,079 |
| 2026-03-04 | 307.95 | 309.50 | 304.56 | 304.91 | -0.34% | 1,886,015 |
| 2026-03-03 | 298.00 | 307.66 | 295.88 | 305.94 | +0.37% | 1,915,378 |
| 2026-03-02 | 301.15 | 308.80 | 298.18 | 304.80 | -2.24% | 2,511,079 |
| 2026-02-27 | 314.03 | 314.03 | 307.69 | 311.78 | -1.90% | 2,140,092 |
| 2026-02-26 | 315.32 | 319.61 | 314.56 | 317.83 | +1.43% | 1,160,817 |
| 2026-02-25 | 313.72 | 314.93 | 310.01 | 313.35 | +0.18% | 1,437,792 |
| 2026-02-24 | 309.75 | 314.55 | 309.67 | 312.78 | +0.31% | 1,419,881 |
| 2026-02-23 | 315.12 | 315.12 | 304.13 | 311.80 | -1.32% | 1,807,401 |
| 2026-02-20 | 311.12 | 315.97 | 310.35 | 315.96 | +1.03% | 1,315,429 |
| 2026-02-19 | 315.36 | 316.65 | 309.75 | 312.73 | -1.00% | 2,015,032 |
| 2026-02-18 | 316.24 | 319.69 | 313.78 | 315.88 | -0.61% | 1,929,871 |
| 2026-02-17 | 316.70 | 320.98 | 315.85 | 317.82 | +1.02% | 2,235,889 |
| 2026-02-13 | 324.32 | 324.97 | 313.60 | 314.62 | -2.34% | 2,403,560 |
| 2026-02-12 | 325.50 | 333.86 | 320.35 | 322.17 | -0.91% | 2,867,988 |
| 2026-02-11 | 321.76 | 330.98 | 320.95 | 325.13 | +0.44% | 3,828,461 |
| 2026-02-10 | 318.05 | 325.08 | 316.95 | 323.70 | +3.08% | 3,133,083 |
| 2026-02-09 | 312.88 | 314.69 | 311.25 | 314.03 | -0.11% | 2,086,385 |
| 2026-02-06 | 309.06 | 314.96 | 307.68 | 314.38 | +1.83% | 1,718,562 |
| 2026-02-05 | 308.00 | 310.08 | 305.02 | 308.72 | -0.03% | 1,521,576 |
| 2026-02-04 | 305.64 | 310.40 | 305.20 | 308.81 | +1.38% | 2,249,720 |
| 2026-02-03 | 303.31 | 306.03 | 300.98 | 304.60 | +0.55% | 2,784,252 |
| 2026-02-02 | 299.92 | 303.57 | 298.51 | 302.93 | +1.48% | 2,862,950 |
| 2026-01-30 | 299.30 | 300.05 | 295.11 | 298.51 | -0.26% | 1,945,842 |
| 2026-01-29 | 298.82 | 301.82 | 297.53 | 299.28 | +1.00% | 2,848,251 |
| 2026-01-28 | 294.99 | 298.97 | 294.68 | 296.31 | +0.05% | 1,274,901 |
| 2026-01-27 | 297.88 | 298.67 | 293.40 | 296.17 | -0.32% | 1,370,284 |
| 2026-01-26 | 298.73 | 300.32 | 293.35 | 297.12 | -0.33% | 1,775,618 |
| 2026-01-23 | 295.87 | 298.27 | 294.14 | 298.11 | +0.74% | 3,033,955 |
| 2026-01-22 | 297.49 | 301.09 | 295.12 | 295.92 | -0.18% | 1,625,465 |
| 2026-01-21 | 292.08 | 297.60 | 291.05 | 296.46 | +2.23% | 1,679,807 |
| 2026-01-20 | 298.18 | 299.33 | 287.69 | 289.98 | -3.61% | 2,269,228 |
| 2026-01-16 | 301.00 | 301.96 | 298.53 | 300.85 | -0.33% | 1,680,373 |
| 2026-01-15 | 302.75 | 306.28 | 300.48 | 301.86 | +0.58% | 2,218,586 |
| 2026-01-14 | 299.84 | 301.05 | 295.02 | 300.13 | -0.16% | 1,527,896 |
| 2026-01-13 | 300.45 | 301.22 | 298.12 | 300.62 | +0.07% | 1,398,848 |
| 2026-01-12 | 298.08 | 300.95 | 296.48 | 300.40 | +0.01% | 1,622,839 |
| 2026-01-09 | 300.00 | 303.40 | 299.17 | 300.36 | +0.68% | 2,016,924 |
| 2026-01-08 | 292.93 | 298.86 | 292.50 | 298.33 | +1.65% | 1,593,422 |
| 2026-01-07 | 291.99 | 296.51 | 291.00 | 293.50 | +0.08% | 1,694,489 |
| 2026-01-06 | 286.03 | 293.88 | 285.11 | 293.28 | +2.63% | 1,808,228 |
| 2026-01-05 | 291.23 | 292.63 | 285.61 | 285.77 | -2.46% | 2,595,756 |
| 2026-01-02 | 286.87 | 293.74 | 286.70 | 292.98 | +1.99% | 1,831,954 |
| 2025-12-31 | 289.77 | 290.39 | 287.15 | 287.25 | -1.09% | 1,254,128 |
| 2025-12-30 | 291.40 | 292.30 | 289.95 | 290.43 | -0.66% | 1,201,852 |
| 2025-12-29 | 292.52 | 292.64 | 290.52 | 292.36 | -0.38% | 982,531 |
| 2025-12-26 | 292.81 | 294.69 | 292.50 | 293.48 | +0.06% | 601,714 |
| 2025-12-24 | 291.28 | 293.59 | 290.50 | 293.30 | +0.66% | 485,843 |
| 2025-12-23 | 292.22 | 293.84 | 290.98 | 291.38 | -0.40% | 1,084,848 |
| 2025-12-22 | 292.67 | 294.53 | 291.56 | 292.55 | +0.10% | 1,103,654 |
| 2025-12-19 | 288.49 | 293.63 | 287.62 | 292.25 | +1.59% | 3,236,954 |
| 2025-12-18 | 292.86 | 294.92 | 285.80 | 287.67 | -1.82% | 2,172,987 |
| 2025-12-17 | 285.80 | 294.70 | 285.06 | 293.00 | +2.51% | 3,696,141 |
| 2025-12-16 | 285.85 | 287.04 | 283.25 | 285.83 | -0.01% | 1,893,759 |
| 2025-12-15 | 284.63 | 287.36 | 282.97 | 285.85 | +2.00% | 1,998,380 |
| 2025-12-12 | 280.07 | 282.56 | 279.50 | 280.24 | +0.74% | 1,235,334 |
| 2025-12-11 | 272.16 | 279.43 | 269.99 | 278.18 | +2.56% | 1,562,995 |
| 2025-12-10 | 270.44 | 271.43 | 267.19 | 271.23 | +0.74% | 1,573,997 |
| 2025-12-09 | 269.36 | 271.60 | 268.94 | 269.25 | -0.21% | 1,346,038 |
| 2025-12-08 | 271.46 | 273.04 | 268.55 | 269.82 | -0.89% | 1,137,102 |
| 2025-12-05 | 273.31 | 274.62 | 271.23 | 272.25 | -0.44% | 1,314,553 |
| 2025-12-04 | 276.05 | 278.42 | 272.14 | 273.45 | -2.42% | 1,529,862 |
| 2025-12-03 | 280.83 | 283.60 | 278.81 | 280.24 | -0.33% | 1,279,124 |
| 2025-12-02 | 283.67 | 283.67 | 277.57 | 281.18 | -0.66% | 2,039,077 |
| 2025-12-01 | 283.95 | 285.65 | 282.41 | 283.04 | -0.70% | 1,917,450 |
| 2025-11-28 | 285.00 | 287.39 | 284.21 | 285.03 | -0.26% | 756,111 |
| 2025-11-26 | 284.80 | 287.31 | 283.63 | 285.77 | +0.37% | 1,870,968 |
| 2025-11-25 | 275.85 | 285.97 | 274.93 | 284.73 | +3.79% | 2,364,106 |
| 2025-11-24 | 274.84 | 276.00 | 271.93 | 274.33 | -0.05% | 2,097,336 |
| 2025-11-21 | 266.39 | 277.03 | 264.32 | 274.48 | +3.84% | 2,148,452 |
| 2025-11-20 | 268.01 | 269.99 | 263.94 | 264.32 | -1.01% | 1,108,443 |
| 2025-11-19 | 268.02 | 269.16 | 265.54 | 267.01 | -0.35% | 1,234,522 |
| 2025-11-18 | 264.91 | 270.32 | 264.91 | 267.94 | +0.71% | 1,623,073 |
| 2025-11-17 | 270.26 | 270.26 | 264.87 | 266.05 | -1.34% | 1,374,590 |
| 2025-11-14 | 268.50 | 270.50 | 265.88 | 269.67 | -0.08% | 1,276,814 |
| 2025-11-13 | 274.79 | 277.37 | 269.80 | 269.89 | -1.79% | 1,410,899 |
| 2025-11-12 | 273.22 | 277.68 | 272.79 | 274.80 | +0.43% | 1,274,625 |
| 2025-11-11 | 273.99 | 275.16 | 272.81 | 273.61 | -0.34% | 1,636,427 |
| 2025-11-10 | 274.23 | 277.35 | 272.07 | 274.54 | +0.45% | 1,587,226 |
| 2025-11-07 | 266.47 | 273.88 | 265.45 | 273.32 | +3.03% | 1,904,091 |
| 2025-11-06 | 264.30 | 268.53 | 263.66 | 265.27 | +0.31% | 1,598,798 |
| 2025-11-05 | 259.31 | 265.46 | 257.04 | 264.46 | +2.25% | 1,697,344 |
| 2025-11-04 | 257.24 | 260.89 | 256.24 | 258.64 | -0.17% | 1,720,451 |
| 2025-11-03 | 255.76 | 259.63 | 253.54 | 259.09 | +0.83% | 1,741,057 |
| 2025-10-31 | 259.95 | 260.59 | 254.27 | 256.96 | -1.24% | 1,903,090 |
| 2025-10-30 | 260.01 | 263.31 | 258.13 | 260.18 | -0.08% | 1,697,456 |
| 2025-10-29 | 260.37 | 263.69 | 257.48 | 260.39 | -0.20% | 2,098,556 |
| 2025-10-28 | 265.22 | 266.30 | 260.44 | 260.90 | -2.00% | 1,690,796 |
| 2025-10-27 | 268.99 | 271.13 | 265.13 | 266.22 | -0.58% | 1,577,158 |
| 2025-10-24 | 269.53 | 270.39 | 266.76 | 267.77 | +0.05% | 1,196,123 |
| 2025-10-23 | 274.12 | 275.86 | 266.59 | 267.63 | -2.70% | 2,173,825 |
| 2025-10-22 | 274.00 | 279.60 | 272.12 | 275.06 | +3.42% | 3,310,234 |
| 2025-10-21 | 260.00 | 267.25 | 259.46 | 265.96 | +1.88% | 2,082,501 |
| 2025-10-20 | 260.53 | 263.99 | 260.14 | 261.04 | +0.30% | 1,762,672 |
| 2025-10-17 | 257.43 | 261.94 | 257.43 | 260.27 | +1.09% | 1,519,399 |
| 2025-10-16 | 265.52 | 266.31 | 256.70 | 257.47 | -2.88% | 2,501,991 |
| 2025-10-15 | 268.40 | 270.63 | 263.24 | 265.11 | -1.23% | 1,416,470 |
| 2025-10-14 | 261.54 | 268.65 | 261.39 | 268.40 | +1.91% | 1,040,265 |
| 2025-10-13 | 260.54 | 265.51 | 259.80 | 263.36 | +1.48% | 1,342,317 |
| 2025-10-10 | 260.87 | 264.14 | 257.62 | 259.53 | -0.22% | 1,857,701 |
| 2025-10-09 | 261.06 | 264.15 | 260.03 | 260.10 | +0.02% | 1,643,998 |
| 2025-10-08 | 258.56 | 262.24 | 256.18 | 260.06 | +0.55% | 1,468,413 |
| 2025-10-07 | 260.59 | 261.20 | 256.39 | 258.64 | -0.59% | 2,114,623 |
| 2025-10-06 | 258.23 | 261.92 | 257.48 | 260.18 | +0.68% | 2,937,844 |
| 2025-10-03 | 258.90 | 259.49 | 256.89 | 258.43 | -0.19% | 1,677,453 |
| 2025-10-02 | 256.64 | 259.53 | 255.40 | 258.91 | +0.84% | 1,856,257 |
| 2025-10-01 | 257.81 | 259.41 | 255.05 | 256.75 | -1.04% | 2,225,337 |
| 2025-09-30 | 260.89 | 263.00 | 257.88 | 259.44 | -1.08% | 2,525,530 |
| 2025-09-29 | 263.03 | 264.34 | 260.96 | 262.28 | +0.20% | 1,506,517 |
| 2025-09-26 | 263.03 | 264.74 | 261.34 | 261.75 | +0.18% | 1,895,074 |
| 2025-09-25 | 262.76 | 262.76 | 260.24 | 261.28 | -0.72% | 2,826,082 |
| 2025-09-24 | 264.02 | 266.10 | 260.05 | 263.17 | -0.20% | 2,465,845 |
| 2025-09-23 | 267.27 | 268.72 | 263.63 | 263.70 | -1.08% | 1,233,640 |
| 2025-09-22 | 266.20 | 267.97 | 265.30 | 266.58 | -0.76% | 1,245,904 |
| 2025-09-19 | 267.81 | 269.56 | 266.00 | 268.61 | +0.87% | 3,686,524 |
| 2025-09-18 | 266.78 | 268.85 | 265.59 | 266.30 | -0.04% | 1,683,366 |
| 2025-09-17 | 274.43 | 274.43 | 263.90 | 266.41 | -2.73% | 2,551,530 |
| 2025-09-16 | 271.74 | 274.25 | 270.55 | 273.88 | +0.97% | 1,126,694 |
| 2025-09-15 | 274.81 | 275.18 | 271.18 | 271.25 | -1.27% | 1,442,799 |
| 2025-09-12 | 277.83 | 277.89 | 274.69 | 274.73 | -1.25% | 703,554 |
| 2025-09-11 | 273.49 | 278.78 | 272.54 | 278.22 | +1.87% | 958,683 |
| 2025-09-10 | 274.31 | 275.68 | 271.61 | 273.10 | -0.68% | 1,131,845 |
| 2025-09-09 | 277.08 | 277.41 | 274.71 | 274.97 | -1.02% | 863,175 |
| 2025-09-08 | 272.45 | 277.90 | 271.87 | 277.80 | +2.02% | 1,544,745 |
| 2025-09-05 | 278.20 | 279.81 | 270.23 | 272.30 | -2.07% | 1,578,860 |
| 2025-09-04 | 275.74 | 279.26 | 274.68 | 278.06 | +1.11% | 2,003,643 |
| 2025-09-03 | 275.78 | 279.73 | 274.63 | 275.00 | -0.37% | 1,244,749 |
| 2025-09-02 | 273.10 | 276.26 | 271.06 | 276.01 | -0.02% | 1,856,226 |
| 2025-08-29 | 274.40 | 277.59 | 273.04 | 276.06 | -0.09% | 1,108,681 |
| 2025-08-28 | 277.62 | 277.65 | 275.82 | 276.30 | -0.04% | 1,728,906 |
| 2025-08-27 | 275.12 | 277.62 | 274.55 | 276.40 | +0.38% | 1,294,909 |
| 2025-08-26 | 274.36 | 276.96 | 273.50 | 275.34 | +0.46% | 1,366,042 |
| 2025-08-25 | 277.55 | 278.01 | 272.94 | 274.07 | -1.24% | 1,242,222 |
| 2025-08-22 | 271.01 | 278.64 | 270.05 | 277.50 | +3.09% | 1,578,623 |
| 2025-08-21 | 268.66 | 270.79 | 267.64 | 269.19 | -0.26% | 1,259,774 |
| 2025-08-20 | 269.85 | 272.33 | 268.86 | 269.90 | -0.67% | 1,303,811 |
| 2025-08-19 | 268.53 | 273.82 | 268.33 | 271.73 | +0.96% | 1,604,258 |
| 2025-08-18 | 267.36 | 270.77 | 266.43 | 269.15 | +0.53% | 1,586,814 |
| 2025-08-15 | 271.12 | 271.12 | 267.59 | 267.73 | -0.97% | 1,699,134 |
| 2025-08-14 | 271.36 | 271.63 | 269.42 | 270.34 | -0.92% | 1,065,166 |
| 2025-08-13 | 268.45 | 273.47 | 267.56 | 272.85 | +1.52% | 1,763,069 |
| 2025-08-12 | 262.66 | 269.02 | 262.33 | 268.77 | +2.96% | 1,408,405 |
| 2025-08-11 | 260.90 | 263.45 | 260.01 | 261.05 | -0.48% | 1,523,273 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.67%). Worst month: Mar (-3.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hilton Worldwide Holdings Inc's (HLT) latest close?
317.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is HLT's 52-week high and low?
358.00 high and 253.54 low over the trailing 52 weeks, as of 2026-08-07.
What is Hilton Worldwide Holdings Inc's strongest and weakest month historically?
Historically, HLT's strongest calendar month has been Nov (average +8.67%) and its weakest Mar (average -3.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.