HLT - Hilton Worldwide Holdings Inc.
313.57
-1.960 -0.625%
Share volume: 1,234,302
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$315.53
-1.96
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $316.71 | $316.71 | $319.15 | $319.15 | $313.15 | $313.15 | $313.57 | $313.57 | 1,234,302 | $1,234,302.00 |
| 05-11-2026 | $314.58 | $314.58 | $317.01 | $317.01 | $312.54 | $312.54 | $315.53 | $315.53 | 1,632,312 | $1,632,312.00 |
| 05-08-2026 | $321.71 | $321.71 | $323.45 | $323.45 | $316.38 | $316.38 | $316.78 | $316.78 | 1,450,107 | $1,450,107.00 |
| 05-07-2026 | $321.08 | $321.08 | $324.00 | $324.00 | $319.14 | $319.14 | $320.30 | $320.30 | 1,433,280 | $1,433,280.00 |
| 05-06-2026 | $317.96 | $317.96 | $322.92 | $322.92 | $315.11 | $315.11 | $321.51 | $321.51 | 1,799,118 | $1,799,118.00 |
| 05-05-2026 | $311.39 | $311.39 | $315.21 | $315.21 | $310.86 | $310.86 | $312.77 | $312.77 | 1,712,924 | $1,712,924.00 |
| 05-04-2026 | $314.75 | $314.75 | $315.65 | $315.65 | $308.06 | $308.06 | $311.38 | $311.38 | 1,429,991 | $1,429,991.00 |
| 05-01-2026 | $325.74 | $325.74 | $327.71 | $327.71 | $316.71 | $316.71 | $318.61 | $318.61 | 1,732,877 | $1,732,877.00 |
| 04-30-2026 | $317.69 | $317.69 | $325.70 | $325.70 | $316.77 | $316.77 | $324.07 | $324.07 | 2,143,248 | $2,143,248.00 |
| 04-29-2026 | $321.55 | $321.55 | $323.36 | $323.36 | $311.33 | $311.33 | $314.50 | $314.50 | 3,313,500 | $3,313,500.00 |