HLT
Hiltn Wrld Hldgs (HLT)
NYSE
$306.19-$0.005 (-0.002%)
Price as of Sep 11, 2026 7:51 PM EDT
  • $68.9B
    Market Cap
  • 11.67%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    -2.65%
    Low Price$304.47
    High Price$334.58
  • 3 Months
    -10.39%
    Low Price$304.47
    High Price$350.06
  • 1 Year
    +11.67%
    Low Price$256.25
    High Price$350.06
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
309.49
309.90
305.40
306.19
-0.02%
1,637,065
09/10/2026
308.28
310.76
305.40
306.24
-0.24%
1,460,082
09/09/2026
301.88
308.49
300.00
306.99
+0.83%
1,740,460
09/08/2026
308.03
313.05
304.37
304.47
-2.16%
1,663,020
09/04/2026
312.50
315.37
310.66
311.18
-1.01%
1,572,403
09/03/2026
312.19
316.11
309.07
314.35
+0.91%
1,731,538
09/02/2026
313.25
315.59
311.43
311.51
-0.15%
1,276,496
09/01/2026
317.26
319.00
310.93
311.99
-1.36%
1,072,427
08/31/2026
320.02
320.76
314.95
316.28
-1.73%
2,470,324
08/28/2026
327.78
327.79
321.72
321.85
-1.18%
1,220,082
08/27/2026
330.45
332.15
325.37
325.68
-2.07%
1,367,765
08/26/2026
330.34
333.09
327.37
332.56
+0.99%
1,731,547
08/25/2026
333.92
334.42
328.69
329.31
-0.23%
1,248,204
08/24/2026
327.92
332.80
327.51
330.07
+1.05%
995,681
08/21/2026
330.42
331.99
325.26
326.63
-0.86%
1,719,931
08/21/2026
$0.15 Dividend
08/20/2026
332.93
333.39
327.29
329.46
-1.53%
2,119,501
08/19/2026
329.78
335.65
328.19
334.58
+2.13%
2,696,619
08/18/2026
326.15
332.57
324.93
327.59
+0.50%
1,881,888
08/17/2026
327.30
329.85
325.86
325.97
-0.33%
2,701,605
08/14/2026
321.69
328.51
319.84
327.06
+1.99%
1,879,355
08/13/2026
324.80
325.81
319.59
320.67
-0.53%
2,304,667
08/12/2026
321.71
324.25
319.15
322.38
+2.50%
2,486,721
08/11/2026
312.23
315.63
311.67
314.52
+1.18%
2,470,992
08/10/2026
316.59
316.84
310.31
310.86
-2.08%
1,787,165
08/07/2026
322.05
322.52
316.52
317.46
-1.36%
1,447,751
08/06/2026
324.51
326.35
321.44
321.83
-0.79%
948,060
08/05/2026
313.06
324.71
311.93
324.41
+4.00%
2,041,710
08/04/2026
316.55
317.90
311.29
311.93
-0.72%
2,249,514
08/03/2026
319.85
320.84
312.37
314.20
-1.92%
2,997,252
07/31/2026
322.48
324.82
317.66
320.34
-0.48%
2,285,850
07/30/2026
320.92
324.29
316.05
321.87
+0.09%
2,123,879
07/29/2026
317.45
325.72
317.45
321.57
-0.22%
2,667,278
07/28/2026
320.47
324.65
311.52
322.28
-2.54%
3,755,989
07/28/2026
$2.29 Earnings
07/27/2026
327.88
333.63
325.89
330.70
+1.81%
1,988,079
07/24/2026
320.36
328.05
320.36
324.82
+1.50%
1,473,637
07/23/2026
317.87
321.41
316.21
320.03
-1.25%
1,657,835
07/22/2026
324.21
326.66
322.32
324.08
+0.09%
1,530,693
07/21/2026
327.63
327.92
319.89
323.79
+0.16%
1,695,239
07/20/2026
323.39
325.14
321.23
323.28
+0.66%
1,695,348
07/17/2026
322.32
323.60
318.82
321.17
-0.58%
1,999,082
07/16/2026
329.61
332.82
321.85
323.05
-1.61%
4,175,999
07/15/2026
327.38
329.54
325.76
328.33
+0.80%
1,984,224
07/14/2026
322.71
326.71
319.62
325.71
+1.06%
1,918,554
07/13/2026
335.54
338.83
318.96
322.30
-3.88%
4,051,635
07/10/2026
337.66
340.05
335.05
335.33
-0.64%
938,321
07/09/2026
332.85
338.20
330.16
337.50
+1.36%
1,407,121
07/08/2026
337.37
338.28
332.51
332.98
-2.34%
1,382,779
07/07/2026
340.27
342.82
337.85
340.96
+0.50%
1,564,150
07/06/2026
337.39
339.32
332.81
339.26
+0.38%
1,340,704
07/02/2026
333.69
338.73
331.48
337.97
+1.81%
1,720,256
07/01/2026
329.63
334.98
328.88
331.97
+0.50%
2,091,409
06/30/2026
332.34
333.28
329.51
330.31
-0.63%
1,667,592
06/29/2026
337.70
340.44
332.38
332.39
-0.10%
2,657,463
06/26/2026
341.13
342.20
330.97
332.71
-2.26%
13,390,038
06/25/2026
342.06
348.07
339.73
340.40
-0.84%
3,175,889
06/24/2026
343.65
350.21
342.51
343.26
-0.12%
2,884,347
06/23/2026
341.39
346.69
338.86
343.67
+0.26%
2,199,239
06/22/2026
346.84
348.80
341.56
342.77
-1.69%
1,700,358
06/18/2026
350.01
355.99
346.81
348.68
-0.13%
3,008,034
06/17/2026
348.33
357.84
347.95
349.14
-0.26%
1,694,572
06/16/2026
345.84
351.92
342.16
350.06
+0.90%
1,480,862
06/15/2026
349.84
351.54
345.06
346.95
+0.34%
1,146,118
06/12/2026
345.88
348.87
344.10
345.79
+1.20%
1,344,486
06/11/2026
340.94
343.42
335.87
341.70
+1.08%
1,399,780
06/10/2026
342.40
345.22
328.15
338.07
-1.27%
1,377,487
06/09/2026
343.48
347.11
339.06
342.41
+0.57%
1,318,003
06/08/2026
340.78
344.38
338.25
340.47
-0.72%
1,313,347
06/05/2026
338.84
346.69
338.84
342.94
+1.46%
1,291,703
06/04/2026
335.01
339.63
334.20
338.00
+2.05%
1,969,210
06/03/2026
331.05
335.22
330.66
331.22
-0.44%
1,330,748
06/02/2026
331.42
333.28
329.84
332.70
+0.06%
1,372,206
06/01/2026
323.31
333.53
323.09
332.50
+1.52%
1,954,891
05/29/2026
337.11
337.66
327.40
327.51
-2.93%
2,836,752
05/28/2026
335.10
338.13
333.59
337.40
+0.25%
2,039,915
05/27/2026
327.96
337.49
325.38
336.57
+3.99%
2,365,579
05/26/2026
321.88
324.69
321.56
323.66
+0.85%
1,228,216
05/22/2026
325.70
325.70
318.26
320.93
-0.47%
1,054,717
05/22/2026
$0.15 Dividend
05/21/2026
320.30
323.61
316.20
322.46
-0.34%
981,675
05/20/2026
316.88
324.79
314.26
323.57
+2.69%
1,292,161
05/19/2026
317.28
317.88
312.71
315.10
-0.86%
973,664
05/18/2026
314.70
322.58
314.69
317.85
+0.62%
1,194,103
05/15/2026
314.62
318.44
314.51
315.88
-0.11%
1,952,517
05/14/2026
314.09
318.20
314.09
316.23
+1.64%
1,185,748
05/13/2026
312.59
315.10
308.48
311.12
-0.69%
1,844,594
05/12/2026
316.42
318.86
312.86
313.28
-0.62%
1,274,064
05/11/2026
314.29
316.72
312.25
315.24
-0.39%
1,632,312
05/08/2026
321.41
323.15
316.09
316.49
-1.10%
1,450,107
05/07/2026
320.78
323.70
318.85
320.01
-0.38%
1,433,280
05/06/2026
317.67
322.62
314.82
321.21
+2.79%
1,799,118
05/05/2026
311.10
314.92
310.57
312.48
+0.45%
1,712,924
05/04/2026
314.46
315.35
307.78
311.09
-2.27%
1,429,991
05/01/2026
325.44
327.41
316.42
318.32
-1.68%
1,732,877
04/30/2026
317.40
325.40
316.48
323.77
+3.04%
2,143,249
04/29/2026
321.25
323.06
311.04
314.21
-2.74%
3,313,776
04/28/2026
323.12
336.49
322.75
323.06
-2.73%
2,850,067
04/28/2026
$2.01 Earnings
04/27/2026
334.13
337.12
329.34
332.14
-0.95%
2,203,711