HLT - Hilton Worldwide Holdings Inc.
308.26
4.180 1.356%
Share volume: 1,465,844
Last Updated: 04-01-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$304.08
4.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $304.35 | $304.35 | $309.05 | $309.05 | $300.81 | $300.81 | $308.26 | $308.26 | 1,465,844 | $1,465,844.00 |
| 03-31-2026 | $299.18 | $299.18 | $305.28 | $305.28 | $296.90 | $296.90 | $304.08 | $304.08 | 1,532,938 | $1,532,938.00 |
| 03-30-2026 | $296.87 | $296.87 | $299.29 | $299.29 | $295.04 | $295.04 | $295.87 | $295.87 | 1,492,020 | $1,492,020.00 |
| 03-27-2026 | $300.27 | $300.27 | $300.68 | $300.68 | $292.37 | $292.37 | $294.04 | $294.04 | 1,524,001 | $1,524,001.00 |
| 03-26-2026 | $301.81 | $301.81 | $304.70 | $304.70 | $300.35 | $300.35 | $301.70 | $301.70 | 1,287,193 | $1,287,193.00 |
| 03-25-2026 | $302.53 | $302.53 | $304.85 | $304.85 | $300.48 | $300.48 | $303.16 | $303.16 | 1,447,974 | $1,447,974.00 |
| 03-24-2026 | $298.93 | $298.93 | $300.89 | $300.89 | $296.64 | $296.64 | $299.91 | $299.91 | 1,470,243 | $1,470,243.00 |
| 03-23-2026 | $298.10 | $298.10 | $305.40 | $305.40 | $298.10 | $298.10 | $300.67 | $300.67 | 1,913,067 | $1,913,067.00 |
| 03-20-2026 | $296.95 | $296.95 | $299.06 | $299.06 | $290.67 | $290.67 | $292.58 | $292.58 | 3,093,932 | $3,093,932.00 |
| 03-19-2026 | $294.26 | $294.26 | $298.75 | $298.75 | $292.76 | $292.76 | $297.83 | $297.83 | 1,687,874 | $1,687,874.00 |