HLT - Hilton Worldwide Holdings Inc.
296.85
-1.520 -0.512%
Share volume: 1,681,880
Last Updated: 03-11-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$298.37
-1.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $298.02 | $298.02 | $298.39 | $298.39 | $292.59 | $292.59 | $296.85 | $296.85 | 1,681,880 | $1,681,880.00 |
| 03-10-2026 | $302.30 | $302.30 | $303.14 | $303.14 | $297.84 | $297.84 | $298.37 | $298.37 | 1,958,485 | $1,958,485.00 |
| 03-09-2026 | $294.08 | $294.08 | $304.45 | $304.45 | $290.00 | $290.00 | $303.46 | $303.46 | 3,226,930 | $3,226,930.00 |
| 03-06-2026 | $303.35 | $303.35 | $303.35 | $303.35 | $291.04 | $291.04 | $298.64 | $298.64 | 2,381,320 | $2,381,320.00 |
| 03-05-2026 | $302.02 | $302.02 | $308.06 | $308.06 | $297.62 | $297.62 | $307.36 | $307.36 | 2,746,079 | $2,746,079.00 |
| 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 |