Hilton Worldwide Holdings Inc (HLT) Historical Stock Data
252.42 ↑9.41 (3.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLT is up 0.58% a day on average. There have been 19 days where Hilton Worldwide Holdings Inc closed green and 11 days where HLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 256.01 | 252.42 | ↓$3.59 (-1.40%) | 249.84 | 259.56 | 2.99M |
| 2025-05-09 | 242.55 | 243.01 | ↑$0.46 (0.19%) | 240.76 | 243.62 | 1.30M |
| 2025-05-08 | 242.90 | 243.18 | ↑$0.28 (0.12%) | 241.49 | 246.10 | 1.79M |
| 2025-05-07 | 238.07 | 241.65 | ↑$3.58 (1.50%) | 237.57 | 244.38 | 2.10M |
| 2025-05-06 | 238.00 | 236.59 | ↓$1.41 (-0.59%) | 235.99 | 239.93 | 1.78M |
| 2025-05-05 | 238.41 | 238.96 | ↑$0.55 (0.23%) | 237.54 | 241.37 | 1.59M |
| 2025-05-02 | 235.20 | 240.90 | ↑$5.70 (2.42%) | 235.20 | 241.52 | 2.99M |
| 2025-05-01 | 226.91 | 234.09 | ↑$7.19 (3.17%) | 226.91 | 235.79 | 3.87M |
| 2025-04-30 | 223.04 | 225.48 | ↑$2.44 (1.10%) | 217.05 | 225.83 | 2.46M |
| 2025-04-29 | 224.60 | 226.41 | ↑$1.81 (0.81%) | 221.60 | 227.64 | 3.08M |
| 2025-04-28 | 220.91 | 221.60 | ↑$0.69 (0.31%) | 219.23 | 225.18 | 2.71M |
| 2025-04-25 | 219.56 | 219.62 | ↑$0.06 (0.03%) | 217.24 | 221.27 | 1.59M |
| 2025-04-24 | 214.50 | 219.36 | ↑$4.86 (2.27%) | 214.04 | 220.24 | 1.79M |
| 2025-04-23 | 217.17 | 215.36 | ↓$1.80 (-0.83%) | 213.82 | 221.99 | 2.18M |
| 2025-04-22 | 206.60 | 210.64 | ↑$4.04 (1.96%) | 206.60 | 211.09 | 1.68M |
| 2025-04-21 | 209.00 | 204.59 | ↓$4.41 (-2.11%) | 201.15 | 209.10 | 2.51M |
| 2025-04-17 | 210.80 | 210.45 | ↓$0.35 (-0.17%) | 208.89 | 212.45 | 2.14M |
| 2025-04-16 | 209.27 | 209.09 | ↓$0.18 (-0.09%) | 206.86 | 213.03 | 2.30M |
| 2025-04-15 | 211.32 | 211.32 | ↑$0.00 (0.00%) | 210.37 | 213.05 | 2.61M |
| 2025-04-14 | 211.75 | 210.13 | ↓$1.62 (-0.77%) | 206.66 | 213.24 | 2.87M |
| 2025-04-11 | 208.53 | 212.41 | ↑$3.88 (1.86%) | 205.03 | 213.90 | 2.75M |
| 2025-04-10 | 213.69 | 209.92 | ↓$3.77 (-1.76%) | 204.26 | 214.13 | 3.20M |
| 2025-04-09 | 199.70 | 218.65 | ↑$18.95 (9.49%) | 196.04 | 219.18 | 6.67M |
| 2025-04-08 | 211.01 | 201.28 | ↓$9.73 (-4.61%) | 197.94 | 211.49 | 4M |
| 2025-04-07 | 202.16 | 204.14 | ↑$1.98 (0.98%) | 199.68 | 214.38 | 5.91M |
| 2025-04-04 | 212.18 | 208.85 | ↓$3.33 (-1.57%) | 207.21 | 216.16 | 5.07M |
| 2025-04-03 | 219.85 | 217.38 | ↓$2.47 (-1.12%) | 215.99 | 223.32 | 4.21M |
| 2025-04-02 | 224.39 | 231.38 | ↑$6.99 (3.12%) | 224.20 | 232.04 | 1.49M |
| 2025-04-01 | 226.24 | 227.28 | ↑$1.04 (0.46%) | 223.35 | 228.01 | 2.01M |
| 2025-03-31 | 222.16 | 227.55 | ↑$5.39 (2.43%) | 219.21 | 228.39 | 3.84M |
Create an account or log in to view more rows.
$HLT call the SEC
$HLT Love this stock.
Light taps
$HLT Let’s goooo
$HLT buy and HODL
$HLT warming up
$HLT Burn burn burn
$HLT LOL
$HLT the end is near
$HLT make it rain
let’s see some green
$HLT i am trading for a better future!