NYSE - Delayed Quote
USD
Hilton Worldwide Holdings Inc. (HLT)
311.18
-3.17
(-1.01%)
At close: September 4 at 4:00:03 PM EDT
314.49
+3.31
(+1.06%)
After hours: September 4 at 7:53:01 PM EDT
Trade HLT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
312.50
315.37
310.66
311.18
311.18
1,572,300
Sep 3, 2026
312.19
316.11
309.07
314.35
314.35
1,731,400
Sep 2, 2026
313.25
315.59
311.43
311.51
311.51
1,276,100
Sep 1, 2026
317.26
319.00
310.93
311.99
311.99
1,072,400
Aug 31, 2026
320.02
320.76
314.95
316.28
316.28
2,467,000
Aug 28, 2026
327.78
327.79
321.72
321.85
321.85
1,220,100
Aug 27, 2026
330.45
332.15
325.37
325.68
325.68
1,367,400
Aug 26, 2026
330.34
333.09
327.37
332.56
332.56
1,731,500
Aug 25, 2026
333.92
334.42
328.69
329.31
329.31
1,248,100
Aug 24, 2026
327.92
332.80
327.51
330.07
330.07
995,700
Aug 21, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
330.42
331.99
325.26
326.63
326.63
1,719,800
Aug 20, 2026
333.08
333.54
327.44
329.61
329.46
2,119,500
Aug 19, 2026
329.93
335.80
328.34
334.73
334.58
2,696,600
Aug 18, 2026
326.30
332.72
325.08
327.74
327.59
1,881,800
Aug 17, 2026
327.45
330.00
326.01
326.12
325.97
2,701,600
Aug 14, 2026
321.84
328.66
319.99
327.21
327.06
1,879,300
Aug 13, 2026
324.95
325.96
319.74
320.82
320.67
2,304,600
Aug 12, 2026
321.86
324.40
319.30
322.53
322.38
2,486,600
Aug 11, 2026
312.37
315.78
311.81
314.66
314.52
2,471,000
Aug 10, 2026
316.73
316.99
310.45
311.00
310.86
1,786,600
Aug 7, 2026
322.20
322.67
316.66
317.60
317.46
1,447,700
Aug 6, 2026
324.66
326.50
321.59
321.98
321.83
948,100
Aug 5, 2026
313.20
324.86
312.07
324.56
324.41
2,043,100
Aug 4, 2026
316.69
318.04
311.43
312.07
311.93
2,249,500
Aug 3, 2026
320.00
320.99
312.51
314.34
314.20
2,997,300
Jul 31, 2026
322.63
324.97
317.80
320.49
320.34
2,285,500
Jul 30, 2026
321.07
324.44
316.19
322.02
321.87
2,123,900
Jul 29, 2026
317.59
325.87
317.59
321.72
321.57
2,667,600
Jul 28, 2026
320.62
324.80
311.67
322.43
322.28
3,757,900
Jul 27, 2026
328.03
333.78
326.04
330.85
330.70
1,987,700
Jul 24, 2026
320.51
328.20
320.51
324.97
324.82
1,473,600
Jul 23, 2026
318.01
321.56
316.35
320.18
320.03
1,613,000
Jul 22, 2026
324.36
326.81
322.47
324.23
324.08
1,530,600
Jul 21, 2026
327.78
328.07
320.04
323.94
323.79
1,695,200
Jul 20, 2026
323.54
325.29
321.38
323.43
323.28
1,695,300
Jul 17, 2026
322.47
323.75
318.97
321.32
321.17
1,999,100
Jul 16, 2026
329.76
332.97
322.00
323.20
323.05
4,174,800
Jul 15, 2026
327.53
329.69
325.91
328.48
328.33
1,984,200
Jul 14, 2026
322.86
326.86
319.77
325.86
325.71
1,918,500
Jul 13, 2026
335.69
338.99
319.11
322.45
322.30
4,051,500
Jul 10, 2026
337.81
340.20
335.20
335.48
335.33
938,300
Jul 9, 2026
333.00
338.35
330.31
337.65
337.50
1,407,000
Jul 8, 2026
337.52
338.44
332.66
333.13
332.98
1,382,800
Jul 7, 2026
340.42
342.98
338.00
341.12
340.96
1,564,100
Jul 6, 2026
337.54
339.47
332.97
339.41
339.26
1,340,700
Jul 2, 2026
333.84
338.88
331.63
338.12
337.97
1,720,300
Jul 1, 2026
329.78
335.13
329.03
332.12
331.97
2,092,100
Jun 30, 2026
332.49
333.43
329.66
330.46
330.31
1,667,500
Jun 29, 2026
337.85
340.60
332.53
332.54
332.39
2,657,400
Jun 26, 2026
341.29
342.36
331.12
332.86
332.71
13,389,700
Jun 25, 2026
342.22
348.23
339.88
340.55
340.40
3,175,800
Jun 24, 2026
343.81
350.37
342.67
343.42
343.26
2,884,300
Jun 23, 2026
341.55
346.85
339.01
343.83
343.67
2,199,200
Jun 22, 2026
347.00
348.96
341.72
342.93
342.77
1,700,300
Jun 18, 2026
350.17
356.15
346.97
348.84
348.68
3,007,700
Jun 17, 2026
348.49
358.00
348.11
349.30
349.14
1,694,500
Jun 16, 2026
346.00
352.08
342.32
350.22
350.06
1,481,000
Jun 15, 2026
350.00
351.70
345.22
347.11
346.95
1,146,100
Jun 12, 2026
346.04
349.03
344.26
345.95
345.79
1,344,500
Jun 11, 2026
341.10
343.58
336.02
341.86
341.70
1,399,800
Jun 10, 2026
342.56
345.38
328.30
338.22
338.07
1,377,500
Jun 9, 2026
343.64
347.27
339.21
342.57
342.41
1,318,000
Jun 8, 2026
340.94
344.53
338.40
340.63
340.47
1,313,300
Jun 5, 2026
338.99
346.85
338.99
343.10
342.94
1,291,700
Jun 4, 2026
335.16
339.78
334.35
338.15
338.00
1,969,200
Jun 3, 2026
331.20
335.37
330.81
331.37
331.22
1,331,600
Jun 2, 2026
331.57
333.43
329.99
332.85
332.70
1,331,200
Jun 1, 2026
323.46
333.68
323.24
332.65
332.50
1,954,900
May 29, 2026
337.26
337.81
327.55
327.66
327.51
2,836,700
May 28, 2026
335.25
338.28
333.74
337.55
337.40
2,039,900
May 27, 2026
328.11
337.64
325.53
336.72
336.57
2,365,400
May 26, 2026
322.03
324.84
321.71
323.81
323.66
1,228,200
May 22, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
325.85
325.85
318.41
321.08
320.93
1,053,700
May 21, 2026
320.59
323.91
316.49
322.76
322.46
981,700
May 20, 2026
317.17
325.09
314.55
323.87
323.57
1,292,100
May 19, 2026
317.57
318.17
313.00
315.39
315.10
973,600
May 18, 2026
314.99
322.88
314.98
318.14
317.85
1,194,100
May 15, 2026
314.91
318.73
314.80
316.17
315.88
1,952,500
May 14, 2026
314.38
318.49
314.38
316.52
316.23
1,185,700
May 13, 2026
312.88
315.39
308.76
311.41
311.12
1,844,600
May 12, 2026
316.71
319.15
313.15
313.57
313.28
1,274,100
May 11, 2026
314.58
317.01
312.54
315.53
315.24
1,632,300
May 8, 2026
321.71
323.45
316.38
316.78
316.49
1,450,100
May 7, 2026
321.08
324.00
319.14
320.30
320.01
1,433,300
May 6, 2026
317.96
322.92
315.11
321.51
321.21
1,799,100
May 5, 2026
311.39
315.21
310.86
312.77
312.48
1,712,900
May 4, 2026
314.75
315.65
308.06
311.38
311.09
1,430,000
May 1, 2026
325.74
327.71
316.71
318.61
318.32
1,732,900
Apr 30, 2026
317.69
325.70
316.77
324.07
323.77
2,143,000
Apr 29, 2026
321.55
323.36
311.33
314.50
314.21
3,313,500
Apr 28, 2026
323.42
336.80
323.05
323.36
323.06
2,850,000
Apr 27, 2026
334.44
337.44
329.64
332.45
332.14
2,203,700
Apr 24, 2026
335.20
338.07
332.37
335.63
335.32
1,510,100
Apr 23, 2026
332.53
337.62
330.33
334.28
333.97
1,152,400
Apr 22, 2026
342.53
342.53
333.47
333.67
333.36
1,542,500
Apr 21, 2026
342.06
343.98
339.38
340.21
339.90
1,414,500
Apr 20, 2026
339.86
343.75
339.86
342.89
342.57
1,042,000
Apr 17, 2026
334.70
344.75
334.51
341.03
340.72
1,874,700
Apr 16, 2026
330.85
332.41
328.37
330.38
330.08
1,127,000
Apr 15, 2026
330.71
331.67
325.80
328.91
328.61
1,197,100
Apr 14, 2026
327.27
331.53
325.81
331.38
331.08
1,746,400
Apr 13, 2026
323.43
327.35
320.20
327.26
326.96
1,367,400
Apr 10, 2026
322.99
324.22
320.87
323.43
323.13
1,270,400
Apr 9, 2026
315.95
323.70
315.20
322.51
322.21
1,630,200
Apr 8, 2026
314.13
319.30
314.13
317.20
316.91
1,942,200
Apr 7, 2026
306.58
307.72
299.06
302.16
301.88
1,500,100
Apr 6, 2026
302.85
307.50
302.36
306.88
306.60
1,122,600
Apr 2, 2026
303.27
309.00
300.62
304.95
304.67
1,429,800
Apr 1, 2026
304.35
309.05
300.81
308.26
307.98
1,531,500
Mar 31, 2026
299.18
305.28
296.90
304.08
303.80
1,532,900
Mar 30, 2026
296.87
299.29
295.04
295.87
295.60
1,492,000
Mar 27, 2026
300.27
300.68
292.37
294.04
293.77
1,524,000
Mar 26, 2026
301.81
304.70
300.35
301.70
301.42
1,287,200
Mar 25, 2026
302.53
304.85
300.48
303.16
302.88
1,447,800
Mar 24, 2026
298.93
300.89
296.64
299.91
299.63
1,470,200
Mar 23, 2026
298.10
305.40
298.10
300.67
300.39
1,913,100
Mar 20, 2026
296.95
299.06
290.67
292.58
292.31
3,093,900
Mar 19, 2026
294.26
298.75
292.76
297.83
297.56
1,687,900
Mar 18, 2026
299.00
301.62
294.32
294.56
294.29
1,917,700
Mar 17, 2026
299.78
305.16
298.51
301.31
301.03
1,872,900
Mar 16, 2026
295.72
298.83
294.00
296.00
295.73
1,216,300
Mar 13, 2026
295.64
299.79
290.94
291.55
291.28
1,530,700
Mar 12, 2026
292.42
296.34
289.52
294.26
293.99
2,118,000
Mar 11, 2026
298.02
298.39
292.59
296.85
296.58
1,716,800
Mar 10, 2026
302.30
303.14
297.84
298.37
298.10
1,958,200
Mar 9, 2026
294.08
304.45
290.00
303.46
303.18
3,226,900
Mar 6, 2026
303.35
303.35
291.04
298.64
298.37
2,381,300
Mar 5, 2026
302.02
308.06
297.62
307.36
307.08
2,746,100
Mar 4, 2026
307.95
309.50
304.56
304.91
304.63
1,886,000
Mar 3, 2026
298.00
307.66
295.88
305.94
305.66
1,915,000
Mar 2, 2026
301.15
308.80
298.18
304.80
304.52
2,511,000
Feb 27, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
314.03
314.03
307.69
311.78
311.49
2,140,100
Feb 26, 2026
315.32
319.61
314.56
317.83
317.39
1,160,800
Feb 25, 2026
313.72
314.93
310.01
313.35
312.91
1,437,800
Feb 24, 2026
309.75
314.55
309.67
312.78
312.34
1,419,900
Feb 23, 2026
315.12
315.12
304.13
311.80
311.37
1,807,400
Feb 20, 2026
311.12
315.97
310.35
315.96
315.52
1,315,400
Feb 19, 2026
315.36
316.66
309.75
312.73
312.29
2,015,000
Feb 18, 2026
316.24
319.69
313.78
315.88
315.44
1,929,900
Feb 17, 2026
316.70
320.98
315.85
317.82
317.38
2,235,900
Feb 13, 2026
324.32
324.97
313.60
314.62
314.18
2,403,600
Feb 12, 2026
325.51
333.86
320.35
322.17
321.72
2,868,000
Feb 11, 2026
321.76
330.98
320.95
325.13
324.68
3,828,300
Feb 10, 2026
318.05
325.08
316.95
323.70
323.25
3,133,100
Feb 9, 2026
312.88
314.69
311.25
314.03
313.59
2,086,400
Feb 6, 2026
309.06
314.96
307.68
314.38
313.94
1,718,600
Feb 5, 2026
308.00
310.08
305.02
308.72
308.29
1,521,500
Feb 4, 2026
305.64
310.40
305.21
308.81
308.38
2,249,700
Feb 3, 2026
303.31
306.03
300.98
304.60
304.18
2,784,200
Feb 2, 2026
299.92
303.57
298.51
302.93
302.51
2,862,600
Jan 30, 2026
299.30
300.05
295.11
298.51
298.09
1,945,800
Jan 29, 2026
298.82
301.82
297.53
299.28
298.86
2,848,100
Jan 28, 2026
294.99
298.97
294.68
296.31
295.90
1,274,900
Jan 27, 2026
297.88
298.67
293.40
296.17
295.76
1,370,200
Jan 26, 2026
298.73
300.32
293.35
297.12
296.71
1,775,600
Jan 23, 2026
295.87
298.27
294.14
298.11
297.70
3,033,900
Jan 22, 2026
297.49
301.09
295.12
295.92
295.51
1,625,300
Jan 21, 2026
292.08
297.60
291.05
296.46
296.05
1,679,800
Jan 20, 2026
298.18
299.33
287.69
289.98
289.58
2,269,200
Jan 16, 2026
301.00
301.96
298.53
300.85
300.43
1,680,400
Jan 15, 2026
302.75
306.28
300.48
301.86
301.44
2,218,600
Jan 14, 2026
299.84
301.05
295.02
300.13
299.71
1,527,600
Jan 13, 2026
300.45
301.22
298.12
300.62
300.20
1,398,800
Jan 12, 2026
298.08
300.95
296.48
300.40
299.98
1,622,800
Jan 9, 2026
300.00
303.40
299.17
300.36
299.94
2,016,900
Jan 8, 2026
292.93
298.86
292.50
298.33
297.91
1,593,400
Jan 7, 2026
291.99
296.52
291.00
293.50
293.09
1,694,400
Jan 6, 2026
286.03
293.88
285.11
293.28
292.87
1,808,200
Jan 5, 2026
291.23
292.63
285.61
285.77
285.37
2,595,800
Jan 2, 2026
286.87
293.74
286.71
292.98
292.57
1,831,900
Dec 31, 2025
289.77
290.39
287.15
287.25
286.85
1,254,100
Dec 30, 2025
291.40
292.30
289.95
290.43
290.03
1,201,900
Dec 29, 2025
292.52
292.64
290.52
292.36
291.95
982,500
Dec 26, 2025
292.81
294.69
292.51
293.48
293.07
601,700
Dec 24, 2025
291.28
293.59
290.51
293.30
292.89
485,800
Dec 23, 2025
292.22
293.84
290.98
291.38
290.97
1,084,800
Dec 22, 2025
292.67
294.53
291.56
292.55
292.14
1,103,600
Dec 19, 2025
288.49
293.63
287.62
292.25
291.84
3,236,900
Dec 18, 2025
292.86
294.92
285.80
287.67
287.27
2,173,000
Dec 17, 2025
285.80
294.70
285.06
293.00
292.59
3,696,100
Dec 16, 2025
285.85
287.04
283.25
285.83
285.43
1,893,800
Dec 15, 2025
284.63
287.36
282.97
285.85
285.45
1,998,300
Dec 12, 2025
280.07
282.56
279.50
280.24
279.85
1,235,300
Dec 11, 2025
272.16
279.43
269.99
278.18
277.79
1,563,000
Dec 10, 2025
270.44
271.43
267.19
271.23
270.85
1,574,000
Dec 9, 2025
269.36
271.60
268.94
269.25
268.88
1,346,000
Dec 8, 2025
271.46
273.04
268.55
269.82
269.44
1,137,100
Dec 5, 2025
273.31
274.62
271.23
272.25
271.87
1,314,600
Dec 4, 2025
276.05
278.42
272.15
273.45
273.07
1,529,900
Dec 3, 2025
280.83
283.60
278.81
280.24
279.85
1,279,100
Dec 2, 2025
283.67
283.67
277.57
281.18
280.79
2,039,100
Dec 1, 2025
283.95
285.65
282.41
283.04
282.65
1,917,600
Nov 28, 2025
285.00
287.40
284.21
285.03
284.63
756,100
Nov 26, 2025
284.80
287.31
283.63
285.77
285.37
1,870,700
Nov 25, 2025
275.85
285.97
274.93
284.73
284.33
2,364,000
Nov 24, 2025
274.84
276.00
271.93
274.33
273.95
2,097,300
Nov 21, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
266.39
277.03
264.32
274.48
274.10
2,148,400
Nov 20, 2025
268.01
269.99
263.95
264.32
263.80
1,108,400
Nov 19, 2025
268.02
269.16
265.54
267.01
266.49
1,234,500
Nov 18, 2025
264.91
270.32
264.91
267.94
267.42
1,623,100
Nov 17, 2025
270.26
270.26
264.87
266.05
265.53
1,374,500
Nov 14, 2025
268.50
270.50
265.88
269.67
269.14
1,276,800
Nov 13, 2025
274.79
277.37
269.80
269.89
269.36
1,410,700
Nov 12, 2025
273.22
277.68
272.79
274.80
274.26
1,274,300
Nov 11, 2025
273.99
275.16
272.81
273.61
273.07
1,636,000
Nov 10, 2025
274.23
277.35
272.07
274.54
274.00
1,587,200
Nov 7, 2025
266.47
273.88
265.45
273.32
272.78
1,904,100
Nov 6, 2025
264.30
268.53
263.66
265.27
264.75
1,598,800
Nov 5, 2025
259.31
265.46
257.04
264.46
263.94
1,697,200
Nov 4, 2025
257.24
260.89
256.24
258.64
258.13
1,720,400
Nov 3, 2025
255.76
259.63
253.54
259.09
258.58
1,740,900
Oct 31, 2025
259.95
260.59
254.27
256.96
256.46
1,903,100
Oct 30, 2025
260.01
263.31
258.13
260.18
259.67
1,697,300
Oct 29, 2025
260.37
263.69
257.48
260.39
259.88
2,098,500
Oct 28, 2025
265.22
266.30
260.44
260.90
260.39
1,690,800
Oct 27, 2025
268.99
271.13
265.13
266.22
265.70
1,577,100
Oct 24, 2025
269.53
270.39
266.76
267.77
267.25
1,196,100
Oct 23, 2025
274.12
275.86
266.59
267.63
267.11
2,173,800
Oct 22, 2025
274.00
279.60
272.12
275.06
274.52
3,310,100
Oct 21, 2025
260.00
267.25
259.46
265.96
265.44
2,082,100
Oct 20, 2025
260.53
263.99
260.14
261.04
260.53
1,762,600
Oct 17, 2025
257.43
261.94
257.43
260.27
259.76
1,519,400
Oct 16, 2025
265.52
266.31
256.70
257.47
256.97
2,502,000
Oct 15, 2025
268.40
270.63
263.24
265.11
264.59
1,416,500
Oct 14, 2025
261.54
268.65
261.39
268.40
267.87
1,040,300
Oct 13, 2025
260.54
265.51
259.80
263.36
262.84
1,342,300
Oct 10, 2025
260.87
264.14
257.62
259.53
259.02
1,857,700
Oct 9, 2025
261.06
264.15
260.03
260.10
259.59
1,644,000
Oct 8, 2025
258.56
262.24
256.18
260.06
259.55
1,468,400
Oct 7, 2025
260.59
261.20
256.39
258.64
258.13
2,114,600
Oct 6, 2025
258.23
261.92
257.48
260.18
259.67
2,937,800
Oct 3, 2025
258.90
259.49
256.89
258.43
257.92
1,677,500
Oct 2, 2025
256.64
259.53
255.40
258.91
258.40
1,856,300
Oct 1, 2025
257.81
259.41
255.05
256.75
256.25
2,225,300
Sep 30, 2025
260.89
263.00
257.89
259.44
258.93
2,525,500
Sep 29, 2025
263.03
264.34
260.96
262.28
261.77
1,506,500
Sep 26, 2025
263.03
264.74
261.34
261.75
261.24
1,895,100
Sep 25, 2025
262.76
262.76
260.24
261.28
260.77
2,826,000
Sep 24, 2025
264.02
266.10
260.05
263.17
262.65
2,465,800
Sep 23, 2025
267.27
268.72
263.63
263.70
263.18
1,233,600
Sep 22, 2025
266.20
267.97
265.30
266.58
266.06
1,245,900
Sep 19, 2025
267.81
269.57
266.00
268.61
268.08
3,686,500
Sep 18, 2025
266.78
268.85
265.59
266.30
265.78
1,683,400
Sep 17, 2025
274.43
274.43
263.90
266.41
265.89
2,551,500
Sep 16, 2025
271.74
274.25
270.55
273.88
273.34
1,126,700
Sep 15, 2025
274.81
275.18
271.18
271.25
270.72
1,442,800
Sep 12, 2025
277.83
277.89
274.69
274.73
274.19
703,600
Sep 11, 2025
273.49
278.78
272.54
278.22
277.68
958,700
Sep 10, 2025
274.31
275.68
271.61
273.10
272.57
1,131,800
Sep 9, 2025
277.08
277.41
274.71
274.97
274.43
863,200
Sep 8, 2025
272.45
277.90
271.87
277.80
277.26
1,544,700
Sep 5, 2025
278.20
279.81
270.23
272.30
271.77
1,578,800
