Hilton Worldwide (HLT) went public on December 12, 2013, when it opened at a split-adjusted price of $41.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $286.87 | $303.40 | $285.11 | $300.13 | 16,088,477 |
December 2025 | $283.95 | $294.92 | $267.19 | $287.25 | 34,648,323 |
November 2025 | $255.61 | $287.40 | $253.40 | $285.03 | 30,425,355 |
October 2025 | $257.66 | $279.44 | $254.13 | $256.81 | 43,094,479 |
September 2025 | $272.95 | $279.65 | $257.74 | $259.29 | 36,074,985 |
August 2025 | $264.41 | $278.33 | $257.21 | $275.90 | 30,434,567 |
July 2025 | $265.13 | $279.15 | $263.71 | $267.78 | 41,052,167 |
June 2025 | $247.39 | $266.39 | $241.18 | $266.04 | 43,043,473 |
May 2025 | $226.52 | $259.11 | $226.52 | $248.16 | 40,570,520 |
April 2025 | $225.85 | $231.64 | $195.70 | $225.09 | 63,518,154 |
March 2025 | $264.45 | $267.42 | $218.83 | $227.16 | 51,499,535 |
February 2025 | $251.38 | $274.59 | $250.09 | $264.50 | 31,319,009 |
January 2025 | $247.99 | $257.72 | $238.17 | $255.49 | 27,396,853 |
December 2024 | $252.86 | $258.42 | $241.84 | $246.60 | 27,706,720 |
November 2024 | $234.17 | $255.12 | $232.03 | $252.86 | 27,611,771 |
October 2024 | $230.89 | $240.55 | $225.91 | $234.17 | 31,103,091 |
September 2024 | $218.44 | $234.99 | $206.46 | $229.84 | 32,531,791 |
August 2024 | $213.89 | $219.83 | $196.94 | $219.01 | 37,603,371 |
July 2024 | $217.95 | $228.21 | $210.35 | $213.90 | 32,884,947 |
June 2024 | $199.99 | $217.80 | $195.27 | $217.42 | 33,000,029 |
May 2024 | $195.84 | $208.10 | $194.23 | $199.88 | 37,585,061 |
April 2024 | $212.39 | $213.80 | $193.03 | $196.43 | 34,173,985 |
March 2024 | $203.07 | $214.86 | $199.99 | $212.39 | 27,391,543 |
February 2024 | $190.83 | $204.62 | $185.89 | $203.44 | 32,995,535 |
January 2024 | $180.38 | $194.13 | $177.33 | $190.00 | 30,189,260 |
