HLT - Hilton Worldwide Holdings Inc.
332.45
-3.180 -0.957%
Share volume: 2,116,848
Last Updated: 04-27-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$335.63
-3.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $334.44 | $334.44 | $337.44 | $337.44 | $329.64 | $329.64 | $332.45 | $332.45 | 2,116,848 | $2,116,848.00 |
| 04-24-2026 | $335.20 | $335.20 | $338.07 | $338.07 | $332.37 | $332.37 | $335.63 | $335.63 | 1,510,198 | $1,510,198.00 |
| 04-23-2026 | $332.53 | $332.53 | $337.62 | $337.62 | $330.33 | $330.33 | $334.28 | $334.28 | 1,152,455 | $1,152,455.00 |
| 04-22-2026 | $342.53 | $342.53 | $342.53 | $342.53 | $333.47 | $333.47 | $333.67 | $333.67 | 1,542,549 | $1,542,549.00 |
| 04-21-2026 | $342.06 | $342.06 | $343.98 | $343.98 | $339.38 | $339.38 | $340.21 | $340.21 | 1,414,523 | $1,414,523.00 |
| 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 |