HLT - Hilton Worldwide Holdings Inc.
340.21
-2.680 -0.788%
Share volume: 1,406,427
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$342.89
-2.68
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $342.06 | $342.06 | $343.98 | $343.98 | $339.38 | $339.38 | $340.21 | $340.21 | 1,406,427 | $1,406,427.00 |
| 04-20-2026 | $339.86 | $339.86 | $343.75 | $343.75 | $339.86 | $339.86 | $342.89 | $342.89 | 1,042,058 | $1,042,058.00 |
| 04-17-2026 | $334.70 | $334.70 | $344.75 | $344.75 | $334.51 | $334.51 | $341.03 | $341.03 | 1,874,722 | $1,874,722.00 |
| 04-16-2026 | $330.85 | $330.85 | $332.41 | $332.41 | $328.37 | $328.37 | $330.38 | $330.38 | 1,126,987 | $1,126,987.00 |
| 04-15-2026 | $330.71 | $330.71 | $331.67 | $331.67 | $325.80 | $325.80 | $328.91 | $328.91 | 1,197,209 | $1,197,209.00 |
| 04-14-2026 | $327.27 | $327.27 | $331.53 | $331.53 | $325.81 | $325.81 | $331.38 | $331.38 | 1,746,440 | $1,746,440.00 |
| 04-13-2026 | $323.43 | $323.43 | $327.35 | $327.35 | $320.20 | $320.20 | $327.26 | $327.26 | 1,367,464 | $1,367,464.00 |
| 04-10-2026 | $322.99 | $322.99 | $324.22 | $324.22 | $320.87 | $320.87 | $323.43 | $323.43 | 1,270,440 | $1,270,440.00 |
| 04-09-2026 | $315.95 | $315.95 | $323.70 | $323.70 | $315.20 | $315.20 | $322.51 | $322.51 | 1,630,187 | $1,630,187.00 |
| 04-08-2026 | $314.13 | $314.13 | $319.30 | $319.30 | $314.13 | $314.13 | $317.20 | $317.20 | 1,942,306 | $1,942,306.00 |