HLT - Hilton Worldwide Holdings Inc.
307.36
2.450 0.797%
Share volume: 2,722,351
Last Updated: 03-05-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$304.91
2.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $302.02 | $302.02 | $308.06 | $308.06 | $297.62 | $297.62 | $307.36 | $307.36 | 2,722,351 | $2,722,351.00 |
| 03-04-2026 | $307.95 | $307.95 | $309.50 | $309.50 | $304.56 | $304.56 | $304.91 | $304.91 | 1,886,015 | $1,886,015.00 |
| 03-03-2026 | $298.00 | $298.00 | $307.66 | $307.66 | $295.88 | $295.88 | $305.94 | $305.94 | 1,915,378 | $1,915,378.00 |
| 03-02-2026 | $301.15 | $301.15 | $308.80 | $308.80 | $298.18 | $298.18 | $304.80 | $304.80 | 2,511,079 | $2,511,079.00 |
| 02-27-2026 | $314.03 | $314.03 | $314.03 | $314.03 | $307.69 | $307.69 | $311.78 | $311.78 | 2,140,092 | $2,140,092.00 |
| 02-26-2026 | $315.32 | $315.17 | $319.61 | $319.46 | $314.56 | $314.41 | $317.83 | $317.68 | 1,160,817 | $1,160,817.00 |
| 02-25-2026 | $313.72 | $313.57 | $314.93 | $314.78 | $310.01 | $309.86 | $313.35 | $313.20 | 1,437,792 | $1,437,792.00 |
| 02-24-2026 | $309.75 | $309.60 | $314.55 | $314.40 | $309.67 | $309.52 | $312.78 | $312.63 | 1,419,881 | $1,419,881.00 |
| 02-23-2026 | $315.12 | $314.97 | $315.12 | $314.97 | $304.13 | $303.99 | $311.80 | $311.65 | 1,807,401 | $1,807,401.00 |
| 02-20-2026 | $311.12 | $311.12 | $315.97 | $315.97 | $310.35 | $310.35 | $315.96 | $315.96 | 1,315,429 | $1,315,429.00 |