Skip to main content
HLT logo

Hilton Worldwide Holdings Inc.

HLTNYSEConsumer DiscretionaryLodging

$342.98Today:- (-)1Y +33.21%

As of Oct 15, 2026 close

Market cap
$78.54B
P/E (TTM)
49.58
Forward P/E
50.61
Dividend yield
0.17%
52-week range
$253.54$358.00
Volume (live)
-
Avg. volume (3M)
1.53M

Hilton Worldwide Holdings (HLT) Historical Stock Prices

Analyze Hilton Worldwide Holdings (HLT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hilton Worldwide Holdings (HLT) Interactive Price Chart

Interactive historical price chart showing Hilton Worldwide Holdings stock price movements and trends across multiple time periods.

Loading chart...

HLT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HLT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026332.05344.46331.83342.98342.981.88M
Oct 14, 2026328.37329.21325.40328.00328.001.37M
Oct 13, 2026329.57330.38324.10329.59329.591.28M
Oct 12, 2026325.79329.19324.81327.54327.54890.12K
Oct 9, 2026324.76327.70323.29326.56326.561.15M
Oct 8, 2026320.02324.73318.95323.29323.291.15M
Oct 7, 2026321.47323.02319.88320.53320.53862.82K
Oct 6, 2026318.06324.66317.95322.61322.611.32M
Oct 5, 2026318.88319.86316.04316.12316.121.42M
Oct 2, 2026319.00321.59316.76319.36319.361.10M
Oct 1, 2026317.95319.15313.67315.44315.441.51M
Sep 30, 2026324.97325.69317.81318.12318.121.33M
Sep 29, 2026324.51325.93318.31323.44323.441.42M
Sep 28, 2026312.60321.72311.24320.28320.281.88M
Sep 25, 2026313.05315.28310.35313.96313.961.53M
Sep 24, 2026307.57314.04306.90312.13312.131.66M
Sep 23, 2026307.25310.47305.82307.22307.221.56M
Sep 22, 2026311.64314.00307.20308.44308.441.74M
Sep 21, 2026306.03309.16304.11307.08307.082.10M
Sep 18, 2026302.19305.79302.11305.73305.732.85M
Sep 17, 2026308.60308.60302.53302.54302.541.66M
Sep 16, 2026309.00310.00303.54305.63305.631.72M
Sep 15, 2026310.42311.45305.86307.79307.791.28M
Sep 14, 2026306.20311.39305.86310.60310.601.66M
Sep 11, 2026309.49309.90305.40306.19306.191.61M
Sep 10, 2026308.28310.76305.39306.24306.241.38M
Sep 9, 2026301.88308.49300.00306.99306.991.71M
Sep 8, 2026308.03313.05304.37304.47304.471.64M
Sep 4, 2026312.50315.37310.66311.18311.181.56M
Sep 3, 2026312.19316.11309.07314.35314.351.73M
Sep 2, 2026313.25315.59311.43311.51311.511.27M
Sep 1, 2026317.26319.00310.93311.99311.991.07M
Aug 31, 2026320.02320.75314.95316.28316.282.22M
Aug 28, 2026327.78327.79321.71321.85321.851.22M
Aug 27, 2026330.45332.15325.37325.68325.681.37M
Aug 26, 2026330.34333.08327.37332.56332.561.67M
Aug 25, 2026333.92334.42328.69329.31329.311.25M
Aug 24, 2026327.92332.80327.51330.07330.07991.60K
Aug 21, 2026330.42331.99325.26326.63326.631.70M
Aug 20, 2026333.08333.54327.44329.61329.462.12M
Aug 19, 2026329.93335.80328.34334.73334.582.70M
Aug 18, 2026326.30332.72325.08327.74327.591.88M
Aug 17, 2026327.45330.00326.01326.12325.972.70M
Aug 14, 2026321.84328.66319.99327.21327.061.88M
Aug 13, 2026324.95325.96319.74320.82320.672.30M
Aug 12, 2026321.86324.39319.30322.53322.382.49M
Aug 11, 2026312.37315.77311.81314.66314.522.47M
Aug 10, 2026316.73316.99310.45311.00310.861.79M
Aug 7, 2026322.20322.67316.66317.60317.461.45M
Aug 6, 2026324.66326.50321.59321.98321.83948.06K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.