NYSE - Nasdaq Real Time Price USD

Hilton Worldwide Holdings Inc. (HLT)

Time to buy HLT?
256.01
+3.59
+(1.42%)
At close: May 13 at 4:00:02 PM EDT
256.00
-0.01
(-0.00%)
After hours: May 13 at 7:55:06 PM EDT
Time to buy HLT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 2025253.92258.21253.11256.01256.012,030,900
May 12, 2025256.01259.56249.84252.42252.422,988,600
May 9, 2025242.55243.62240.76243.01243.011,300,600
May 8, 2025242.90246.10241.49243.18243.181,787,800
May 7, 2025238.07244.38237.57241.65241.652,099,900
May 6, 2025238.00239.93235.99236.59236.591,777,600
May 5, 2025238.41241.37237.54238.96238.961,593,200
May 2, 2025235.20241.52235.20240.90240.902,992,400
May 1, 2025226.91235.79226.91234.09234.093,868,900
Apr 30, 2025223.04225.83217.05225.48225.482,455,000
Apr 29, 2025224.60227.64221.60226.41226.413,078,900
Apr 28, 2025220.91225.18219.23221.60221.602,705,100
Apr 25, 2025219.56221.27217.24219.62219.621,591,600
Apr 24, 2025214.50220.24214.04219.36219.361,786,700
Apr 23, 2025217.17221.99213.82215.36215.362,181,200
Apr 22, 2025206.60211.09206.60210.64210.641,683,800
Apr 21, 2025209.00209.10201.15204.59204.592,519,400
Apr 17, 2025210.80212.45208.89210.45210.452,144,500
Apr 16, 2025209.27213.03206.86209.09209.092,300,000
Apr 15, 2025211.32213.05210.37211.32211.322,606,000
Apr 14, 2025211.75213.24206.66210.13210.132,872,600
Apr 11, 2025208.53213.90205.03212.41212.412,751,800
Apr 10, 2025213.69214.13204.26209.92209.923,213,900
Apr 9, 2025199.70219.18196.04218.65218.656,665,600
Apr 8, 2025211.01211.49197.94201.28201.284,003,300
Apr 7, 2025202.16214.38199.68204.14204.146,159,100
Apr 4, 2025212.18216.16207.21208.85208.855,071,300
Apr 3, 2025219.85223.32215.99217.38217.384,213,300
Apr 2, 2025224.39232.04224.20231.38231.381,508,100
Apr 1, 2025226.24228.01223.35227.28227.282,005,600
Mar 31, 2025222.16228.39219.21227.55227.553,838,200
Mar 28, 2025230.93231.99224.32225.71225.711,942,400
Mar 27, 2025233.41233.94229.42232.05232.052,225,000
Mar 26, 2025235.00236.50232.97234.86234.861,735,400
Mar 25, 2025234.00235.00231.87234.67234.671,882,900
Mar 24, 2025232.46233.06229.01232.56232.562,097,800
Mar 21, 2025227.26229.43219.51229.33229.334,380,600
Mar 20, 2025230.74233.78230.71231.91231.911,413,200
Mar 19, 2025228.35234.92227.67232.95232.951,454,300
Mar 18, 2025234.03234.04226.56227.05227.051,693,700
Mar 17, 2025228.36235.50228.36234.65234.652,486,600
Mar 14, 2025224.70230.17224.44229.37229.372,766,500
Mar 13, 2025227.43227.87220.69221.78221.784,308,000
Mar 12, 2025234.87235.35225.18228.40228.403,361,500
Mar 11, 2025236.76238.46229.16231.83231.834,283,200
Mar 10, 2025242.63243.27237.10238.90238.903,351,600
Mar 7, 2025250.11250.11242.23247.14247.142,219,300
Mar 6, 2025255.08256.21250.32251.12251.121,704,600
Mar 5, 2025259.55260.74255.72259.49259.491,284,500
Mar 4, 2025259.69262.81255.59259.56259.561,950,100
Mar 3, 2025264.90267.89260.99263.58263.581,119,300
Feb 28, 2025260.18265.26259.95264.96264.961,715,000
Feb 27, 2025260.96263.62258.37259.10259.101,004,100
Feb 26, 2025260.14262.80259.17259.96259.961,235,100
Feb 25, 2025259.95259.95254.17257.95257.951,304,900
Feb 24, 2025262.08264.67258.10258.90258.901,423,400
Feb 21, 2025 0.15 Dividend
Feb 21, 2025268.56269.84256.80259.49259.491,797,400
Feb 20, 2025269.70269.81265.13267.81267.661,111,700
Feb 19, 2025267.73270.87266.48269.51269.361,551,600
Feb 18, 2025265.78269.30262.98268.87268.721,791,100
Feb 14, 2025270.78271.00264.71265.87265.721,699,300
Feb 13, 2025275.22275.22267.77269.52269.371,546,900
Feb 12, 2025268.18274.53268.17273.45273.301,841,700
Feb 11, 2025263.50270.89263.00269.12268.972,045,000
Feb 10, 2025271.11271.47265.44267.48267.331,392,900
Feb 7, 2025270.07274.18268.21269.69269.541,639,600
Feb 6, 2025257.68273.78257.68270.39270.243,757,900
Feb 5, 2025258.74260.79256.83257.85257.712,105,800
Feb 4, 2025257.11259.21256.08258.74258.601,187,300
Feb 3, 2025251.95257.40250.66256.27256.131,167,200
Jan 31, 2025257.35258.31255.51256.07255.931,888,300
Jan 30, 2025255.38258.08255.38256.79256.651,019,500
Jan 29, 2025254.15255.73252.47253.93253.791,442,900
Jan 28, 2025250.11254.85249.55253.66253.521,578,800
Jan 27, 2025245.35249.97245.33249.72249.581,175,500
Jan 24, 2025250.12250.39247.00247.73247.591,061,700
Jan 23, 2025248.06250.58246.40250.11249.971,221,900
Jan 22, 2025247.75249.99246.80248.00247.861,347,000
Jan 21, 2025247.61248.96244.80247.50247.362,011,700
Jan 17, 2025248.31248.60246.48246.61246.471,369,200
Jan 16, 2025244.46248.19244.46246.65246.512,289,700
Jan 15, 2025248.99249.45242.82243.92243.781,815,100
Jan 14, 2025244.03245.74241.86244.97244.831,032,400
Jan 13, 2025238.98242.34238.71241.47241.331,179,700
Jan 10, 2025242.28244.87240.01240.69240.561,387,400
Jan 8, 2025241.56244.27241.56243.30243.161,124,900
Jan 7, 2025243.34244.28240.08241.38241.241,167,800
Jan 6, 2025246.60246.94242.61243.55243.411,334,800
Jan 3, 2025246.00246.87243.66246.52246.38827,800
Jan 2, 2025248.56248.75244.14245.12244.981,120,800
Dec 31, 2024248.64250.04246.67247.16247.02876,700
Dec 30, 2024246.66249.56245.01248.20248.061,146,500
Dec 27, 2024249.20251.85247.69249.94249.801,288,200
Dec 26, 2024251.00252.89251.00251.76251.62651,300
Dec 24, 2024250.86253.27250.14253.26253.12460,700
Dec 23, 2024247.75251.34247.08250.71250.571,041,700
Dec 20, 2024245.28252.06244.00249.42249.283,064,000
Dec 19, 2024245.23247.08243.57245.75245.611,432,900
Dec 18, 2024250.50252.24242.39242.53242.391,232,400
Dec 17, 2024252.07252.90249.70250.27250.131,580,900
Dec 16, 2024251.66255.33251.59253.00252.861,170,700
Dec 13, 2024256.42256.47251.55252.76252.621,183,400
Dec 12, 2024257.62258.63255.61255.90255.761,145,900
Dec 11, 2024256.32257.75255.13256.95256.811,260,800
Dec 10, 2024252.32254.48249.53253.72253.581,164,900
Dec 9, 2024258.34259.00249.91250.00249.862,133,300
Dec 6, 2024255.62259.01255.62258.46258.321,676,900
Dec 5, 2024254.47256.74253.95255.39255.251,430,600
Dec 4, 2024250.78254.03249.77254.01253.871,192,700
Dec 3, 2024251.73251.87249.58251.02250.881,306,400
Dec 2, 2024253.44254.42249.61250.47250.331,264,800
Nov 29, 2024251.46254.75251.14253.44253.30869,400
Nov 27, 2024250.96252.65249.72250.42250.281,489,000
Nov 26, 2024253.73254.51251.94253.00252.861,108,100
Nov 25, 2024255.01255.48253.10253.63253.492,023,800
Nov 22, 2024251.86253.81251.28253.00252.861,290,400
Nov 21, 2024251.02252.41249.78251.83251.691,174,400
Nov 20, 2024250.00250.60248.13250.14250.00787,500
Nov 19, 2024246.30250.18245.74249.76249.62941,600
Nov 18, 2024248.14249.85247.48249.04248.901,003,900
Nov 15, 2024 0.15 Dividend
Nov 15, 2024249.29250.80246.96248.41248.271,851,500
Nov 14, 2024254.41255.86249.96250.04249.751,443,200
Nov 13, 2024250.13254.06249.92252.65252.361,480,300
Nov 12, 2024249.69251.44249.13250.60250.31963,900
Nov 11, 2024249.59252.35249.08250.36250.071,229,700
Nov 8, 2024246.54249.16246.30247.65247.362,392,600
Nov 7, 2024246.43247.73244.75246.23245.941,471,100
Nov 6, 2024244.86249.36243.21246.43246.142,506,900
Nov 5, 2024233.82236.54233.43235.65235.381,109,500
Nov 4, 2024235.28235.71232.70233.40233.131,431,000
Nov 1, 2024234.85238.89234.85236.47236.201,043,100
Oct 31, 2024238.47241.24234.54234.85234.581,761,900
Oct 30, 2024238.59240.82237.89238.41238.131,772,800
Oct 29, 2024236.50239.96236.50239.15238.871,060,300
Oct 28, 2024237.91237.92235.56237.17236.891,417,100
Oct 25, 2024237.32237.34235.03236.11235.841,055,800
Oct 24, 2024233.10236.60232.26235.21234.941,601,000
Oct 23, 2024237.50237.50231.13233.50233.232,598,800
Oct 22, 2024238.14239.06236.78238.13237.851,842,600
Oct 21, 2024237.95238.80235.96236.95236.681,141,400
Oct 18, 2024240.00240.00237.40238.81238.531,238,300
Oct 17, 2024238.77239.53237.81238.47238.191,129,300
Oct 16, 2024236.49238.09236.17237.49237.211,019,900
Oct 15, 2024237.89238.94235.74236.12235.851,247,100
Oct 14, 2024237.14238.50236.26237.76237.481,117,400
Oct 11, 2024236.00239.25236.00238.13237.85954,300
Oct 10, 2024236.27237.07235.11235.95235.681,035,100
Oct 9, 2024234.48237.54234.48236.98236.711,343,000
Oct 8, 2024233.84234.66232.29234.19233.921,108,100
Oct 7, 2024233.55234.96231.28232.50232.231,359,900
Oct 4, 2024233.45234.71232.22233.72233.451,217,800
Oct 3, 2024230.11231.13228.87230.88230.611,088,300
Oct 2, 2024228.51231.62227.92231.46231.191,044,000
Oct 1, 2024231.56231.83226.56229.83229.561,948,300
Sep 30, 2024233.64234.35229.29230.50230.232,158,300
Sep 27, 2024233.72235.67232.99234.36234.091,419,200
Sep 26, 2024228.93233.18228.21232.91232.641,660,100
Sep 25, 2024228.68228.94226.52227.39227.131,030,000
Sep 24, 2024226.26228.55225.64228.47228.21975,600
Sep 23, 2024224.73225.33222.01224.66224.40912,000
Sep 20, 2024225.17225.62223.57224.64224.383,133,300
Sep 19, 2024225.03225.82223.16225.54225.281,599,100
Sep 18, 2024222.00223.47220.09220.98220.721,982,100
Sep 17, 2024219.50220.79218.02220.38220.121,403,100
Sep 16, 2024218.15220.81217.29218.10217.851,845,200
Sep 13, 2024216.70217.89215.75216.82216.571,241,500
Sep 12, 2024213.96216.59213.40216.13215.881,811,300
Sep 11, 2024210.21211.97207.06211.58211.332,262,100
Sep 10, 2024215.04215.31209.79210.65210.412,052,400
Sep 9, 2024214.75217.43214.48214.94214.691,654,300
Sep 6, 2024216.56219.48212.89213.10212.851,492,800
Sep 5, 2024214.81216.48213.28216.00215.751,273,900
Sep 4, 2024214.84215.12212.98214.25214.001,043,000
Sep 3, 2024219.07220.01214.46215.65215.401,581,400
Aug 30, 2024218.66220.15217.00219.64219.391,582,400
Aug 29, 2024219.42220.46217.31217.66217.411,196,000
Aug 28, 2024217.85218.40216.29217.08216.831,637,400
Aug 27, 2024215.25219.25214.22218.34218.091,005,300
Aug 26, 2024218.00219.30214.24215.29215.041,224,900
Aug 23, 2024 0.15 Dividend
Aug 23, 2024216.25218.57216.25217.09216.84976,300
Aug 22, 2024216.61217.83215.36215.83215.43875,600
Aug 21, 2024213.46216.56213.01216.43216.031,323,700
Aug 20, 2024214.14214.81212.17212.41212.02805,900
Aug 19, 2024212.70215.44212.33214.55214.151,118,400
Aug 16, 2024210.42213.02209.94212.46212.072,628,200
Aug 15, 2024209.44211.26209.09210.59210.201,951,100
Aug 14, 2024204.28207.93204.02207.79207.401,562,800
Aug 13, 2024206.52206.67204.55205.16204.781,528,400
Aug 12, 2024206.41207.00204.90205.59205.211,383,300
Aug 9, 2024205.20208.26204.51206.32205.941,210,600
Aug 8, 2024203.17206.50203.17205.04204.661,967,300
Aug 7, 2024207.64208.64201.11203.52203.143,470,000
Aug 6, 2024204.07209.23203.17207.12206.742,313,500
Aug 5, 2024199.67202.84197.65201.82201.452,470,500
Aug 2, 2024203.95205.65200.00204.96204.582,507,700
Aug 1, 2024214.66215.16206.61208.71208.322,863,400
Jul 31, 2024215.25217.04211.86214.67214.272,871,800
Jul 30, 2024218.68221.42218.09218.76218.351,230,900
Jul 29, 2024215.80218.27215.23217.82217.421,171,200
Jul 26, 2024215.06217.09213.78215.61215.211,615,600
Jul 25, 2024214.15216.79211.10213.18212.781,887,200
Jul 24, 2024219.30219.66214.21214.60214.201,365,300
Jul 23, 2024219.59222.89218.97220.66220.251,046,500
Jul 22, 2024218.91220.69215.56220.15219.741,189,500
Jul 19, 2024219.19220.16216.88219.19218.781,594,800
Jul 18, 2024219.27221.38217.51219.00218.591,287,200
Jul 17, 2024226.50227.01219.29219.79219.382,044,700
Jul 16, 2024224.00229.03224.00228.19227.771,648,100
Jul 15, 2024221.28223.12220.41222.99222.581,500,000
Jul 12, 2024217.88222.42216.54220.72220.311,794,900
Jul 11, 2024220.00220.10216.45216.86216.461,644,000
Jul 10, 2024214.23220.00214.23219.85219.441,777,700
Jul 9, 2024214.53218.21214.40215.25214.851,541,100
Jul 8, 2024215.40216.34213.19214.57214.171,172,100
Jul 5, 2024216.52216.52213.04214.41214.011,193,500
Jul 3, 2024216.29217.26215.35216.12215.72734,400
Jul 2, 2024214.36215.95213.22215.60215.20999,500
Jul 1, 2024218.73218.83212.44214.23213.831,573,800
Jun 28, 2024215.11218.58215.11218.20217.803,934,300
Jun 27, 2024213.53215.52212.70215.07214.671,728,700
Jun 26, 2024214.19215.00211.98213.05212.661,327,500
Jun 25, 2024217.71218.42214.20215.08214.681,367,800
Jun 24, 2024216.00217.39214.33217.04216.641,727,100
Jun 21, 2024217.50217.60213.98215.88215.482,129,400
Jun 20, 2024215.71218.45215.45217.81217.412,265,500
Jun 18, 2024215.00216.90213.88216.00215.601,689,300
Jun 17, 2024209.96214.85209.16214.62214.221,636,200
Jun 14, 2024210.14210.61207.81210.32209.931,192,400
Jun 13, 2024210.30211.93208.11211.64211.251,266,600
Jun 12, 2024207.22211.06207.14210.71210.321,609,500
Jun 11, 2024204.03206.06202.48205.88205.501,394,300
Jun 10, 2024201.57205.34201.51204.82204.441,535,200
Jun 7, 2024200.67202.25200.29202.18201.811,303,100
Jun 6, 2024202.60204.52200.05201.17200.801,466,600
Jun 5, 2024201.40202.79199.05202.58202.201,406,300
Jun 4, 2024197.02201.75197.02200.44200.072,258,600
Jun 3, 2024200.71201.40195.97198.16197.791,761,100
May 31, 2024197.35200.81196.29200.60200.233,477,200
May 30, 2024197.05197.91194.93196.53196.171,603,600
May 29, 2024198.39198.39195.42196.48196.121,864,900
May 28, 2024202.71203.83199.38200.00199.631,133,800
May 24, 2024200.86203.36200.35203.24202.861,429,900
May 23, 2024204.86204.86199.31200.03199.661,916,200
May 22, 2024205.34207.59202.52204.43204.053,077,400
May 21, 2024205.31206.27203.57205.80205.421,699,600
May 20, 2024204.43207.15204.43205.57205.191,131,500
May 17, 2024206.50206.91204.13204.19203.81899,700
May 16, 2024 0.15 Dividend
May 16, 2024204.77206.84204.08205.79205.411,511,300
May 15, 2024205.17207.66204.01204.57204.042,111,900
May 14, 2024205.96206.49203.03205.30204.772,096,700

Related Tickers

H Hyatt Hotels Corporation
136.50
+1.18%
 
MAR Marriott International, Inc.
274.14
+0.80%
 
IHG InterContinental Hotels Group PLC
123.75
+2.41%
 
WH Wyndham Hotels & Resorts, Inc.
87.79
+1.14%
 
CHH Choice Hotels International, Inc.
126.23
-0.24%
 
HTHT H World Group Limited
37.92
-0.08%
 
ATAT Atour Lifestyle Holdings Limited
29.62
-0.17%
 
SHCO Soho House & Co Inc.
6.26
-1.42%
 
AC.PA Accor SA
47.71
+1.92%
 
IHG.L InterContinental Hotels Group PLC
9,180.00
+1.80%