HLT
Hiltn Wrld Hldgs (HLT)
NYSE
$320.52-$1.94 (-0.60%)
Price as of Jul 13, 2026 7:52 PM EDT
  • $76.4B
    Market Cap
  • 21.22%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    -0.81%
    Low Price$322.45
    High Price$350.22
  • 3 Months
    +3.77%
    Low Price$311.38
    High Price$350.22
  • 1 Year
    +21.22%
    Low Price$256.75
    High Price$350.22
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
335.69
338.99
319.11
322.45
-3.88%
4,051,635
07/10/2026
337.81
340.20
335.20
335.48
-0.64%
938,321
07/09/2026
333.00
338.35
330.31
337.65
+1.36%
1,407,121
07/08/2026
337.52
338.44
332.66
333.13
-2.34%
1,382,779
07/07/2026
340.42
342.98
338.00
341.12
+0.50%
1,564,150
07/06/2026
337.54
339.47
332.97
339.41
+0.38%
1,340,704
07/02/2026
333.84
338.88
331.63
338.12
+1.81%
1,720,256
07/01/2026
329.78
335.13
329.03
332.12
+0.50%
2,091,409
06/30/2026
332.49
333.43
329.66
330.46
-0.63%
1,667,592
06/29/2026
337.85
340.60
332.53
332.54
-0.10%
2,657,463
06/26/2026
341.29
342.36
331.12
332.86
-2.26%
13,390,038
06/25/2026
342.22
348.23
339.88
340.55
-0.84%
3,175,889
06/24/2026
343.81
350.37
342.67
343.42
-0.12%
2,884,347
06/23/2026
341.55
346.85
339.01
343.83
+0.26%
2,199,239
06/22/2026
347.00
348.96
341.72
342.93
-1.69%
1,700,358
06/18/2026
350.17
356.15
346.97
348.84
-0.13%
3,008,034
06/17/2026
348.49
358.00
348.11
349.30
-0.26%
1,694,572
06/16/2026
346.00
352.08
342.32
350.22
+0.90%
1,480,862
06/15/2026
350.00
351.70
345.22
347.11
+0.34%
1,146,118
06/12/2026
346.04
349.03
344.26
345.95
+1.20%
1,344,486
06/11/2026
341.10
343.58
336.02
341.86
+1.08%
1,399,780
06/10/2026
342.56
345.38
328.30
338.22
-1.27%
1,377,487
06/09/2026
343.64
347.27
339.21
342.57
+0.57%
1,318,003
06/08/2026
340.94
344.53
338.40
340.63
-0.72%
1,313,347
06/05/2026
338.99
346.85
338.99
343.10
+1.46%
1,291,703
06/04/2026
335.16
339.78
334.35
338.15
+2.05%
1,969,210
06/03/2026
331.20
335.37
330.81
331.37
-0.44%
1,330,748
06/02/2026
331.57
333.43
329.99
332.85
+0.06%
1,372,206
06/01/2026
323.46
333.68
323.24
332.65
+1.52%
1,954,891
05/29/2026
337.26
337.81
327.55
327.66
-2.93%
2,836,752
05/28/2026
335.25
338.28
333.74
337.55
+0.25%
2,039,915
05/27/2026
328.11
337.64
325.53
336.72
+3.99%
2,365,579
05/26/2026
322.03
324.84
321.71
323.81
+0.85%
1,228,216
05/22/2026
325.85
325.85
318.41
321.08
-0.47%
1,054,717
05/22/2026
$0.15 Dividend
05/21/2026
320.44
323.76
316.34
322.61
-0.34%
981,675
05/20/2026
317.02
324.94
314.40
323.72
+2.69%
1,292,161
05/19/2026
317.42
318.02
312.85
315.24
-0.86%
973,664
05/18/2026
314.84
322.73
314.83
317.99
+0.62%
1,194,103
05/15/2026
314.76
318.58
314.65
316.02
-0.11%
1,952,517
05/14/2026
314.23
318.34
314.23
316.37
+1.64%
1,185,748
05/13/2026
312.73
315.24
308.62
311.27
-0.69%
1,844,594
05/12/2026
316.56
319.00
313.00
313.42
-0.62%
1,274,064
05/11/2026
314.43
316.86
312.39
315.38
-0.39%
1,632,312
05/08/2026
321.56
323.30
316.23
316.63
-1.10%
1,450,107
05/07/2026
320.93
323.85
318.99
320.15
-0.38%
1,433,280
05/06/2026
317.81
322.76
314.96
321.36
+2.79%
1,799,118
05/05/2026
311.25
315.06
310.72
312.62
+0.45%
1,712,924
05/04/2026
314.60
315.50
307.92
311.24
-2.27%
1,429,991
05/01/2026
325.59
327.56
316.56
318.46
-1.68%
1,732,877
04/30/2026
317.54
325.55
316.62
323.92
+3.04%
2,143,249
04/29/2026
321.40
323.21
311.19
314.35
-2.74%
3,313,776
04/28/2026
323.27
336.64
322.90
323.21
-2.73%
2,850,067
04/28/2026
$2.01 Earnings
04/27/2026
334.28
337.28
329.49
332.30
-0.95%
2,203,711
04/24/2026
335.04
337.91
332.22
335.47
+0.40%
1,510,199
04/23/2026
332.38
337.46
330.18
334.12
+0.18%
1,152,455
04/22/2026
342.37
342.37
333.32
333.51
-1.92%
1,542,549
04/21/2026
341.90
343.82
339.22
340.05
-0.78%
1,414,076
04/20/2026
339.70
343.59
339.70
342.73
+0.55%
1,041,782
04/17/2026
334.54
344.59
334.35
340.87
+3.22%
1,874,722
04/16/2026
330.70
332.26
328.21
330.23
+0.45%
1,126,987
04/15/2026
330.56
331.51
325.65
328.76
-0.75%
1,197,209
04/14/2026
327.12
331.38
325.65
331.23
+1.26%
1,746,440
04/13/2026
323.28
327.20
320.05
327.11
+1.18%
1,367,203
04/10/2026
322.84
324.06
320.73
323.28
+0.29%
1,270,421
04/09/2026
315.80
323.55
315.05
322.36
+1.67%
1,629,772
04/08/2026
313.98
319.15
313.98
317.05
+4.98%
1,942,306
04/07/2026
306.44
307.58
298.92
302.02
-1.54%
1,500,100
04/06/2026
302.71
307.35
302.22
306.74
+0.63%
1,122,782
04/02/2026
303.12
308.86
300.48
304.81
-1.07%
1,429,833
04/01/2026
304.21
308.91
300.67
308.12
+1.37%
1,531,589
03/31/2026
299.04
305.14
296.76
303.94
+2.77%
1,532,938
03/30/2026
296.73
299.15
294.90
295.73
+0.62%
1,492,020
03/27/2026
300.13
300.54
292.23
293.90
-2.54%
1,524,001
03/26/2026
301.67
304.56
300.21
301.56
-0.48%
1,287,193
03/25/2026
302.39
304.71
300.34
303.02
+1.08%
1,447,974
03/24/2026
298.79
300.75
296.50
299.77
-0.25%
1,470,243
03/23/2026
297.96
305.26
297.96
300.53
+2.77%
1,913,067
03/20/2026
296.81
298.92
290.53
292.44
-1.76%
3,093,493
03/19/2026
294.12
298.61
292.62
297.69
+1.11%
1,687,874
03/18/2026
298.86
301.47
294.18
294.42
-2.24%
1,917,726
03/17/2026
299.64
305.02
298.37
301.17
+1.79%
1,872,922
03/16/2026
295.58
298.69
293.86
295.86
+1.53%
1,216,288
03/13/2026
295.50
299.65
290.80
291.41
-0.92%
1,530,945
03/12/2026
292.28
296.20
289.39
294.12
-0.87%
2,117,985
03/11/2026
297.88
298.25
292.45
296.71
-0.51%
1,716,777
03/10/2026
302.16
302.99
297.70
298.23
-1.68%
1,958,485
03/09/2026
293.94
304.30
289.87
303.32
+1.61%
3,226,930
03/06/2026
303.21
303.21
290.90
298.50
-2.84%
2,381,320
03/05/2026
301.88
307.92
297.48
307.22
+0.80%
2,746,079
03/04/2026
307.81
309.36
304.42
304.77
-0.34%
1,886,015
03/03/2026
297.86
307.52
295.74
305.80
+0.37%
1,915,378
03/02/2026
301.01
308.65
298.04
304.66
-2.24%
2,511,079
02/27/2026
313.88
313.88
307.55
311.64
-1.86%
2,140,092
02/27/2026
$0.15 Dividend
02/26/2026
315.02
319.31
314.27
317.53
+1.43%
1,160,817
02/25/2026
313.43
314.64
309.72
313.06
+0.18%
1,437,792
02/24/2026
309.46
314.25
309.38
312.49
+0.31%
1,419,881
02/23/2026
314.82
314.82
303.85
311.51
-1.32%
1,807,401