Hilton Worldwide Stock Price History
NYSE: HLTConsumer DiscretionaryHotels/ResortsUSD
326.56+3.27 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLT price history at a glance
The price history for Hilton Worldwide (HLT) on this page begins on December 9, 2013, when the stock closed at $45.35; it most recently closed at $326.56 on October 5, 2026. The highest price in this record is $358.00, reached on June 15, 2026; the latest close is 8.8% below that peak. Across the 12 complete calendar years in the table, HLT finished higher in 9 and lower in 3. Its best year was 2019 (+57.3%) and its worst was 2022 (-19.0%).
Over roughly 13 years the share price changed +620.1%, a 16.6% compound annual price return (excluding dividends). In the last 12 months alone, HLT has gained 25.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $358.00
- Date of high
- Jun 15, 2026
- Low since 2013
- $33.16
- Date of low
- Jan 18, 2016
- 52-week high
- $358.00
- 52-week low
- $253.54
- IPO year
- 2016
- Last close
- $326.56
HLT returns
1 week
+2.25%
1 month
+6.37%
3 months
-2.66%
6 months
+0.97%
Year to date
+13.68%
1 year
+25.83%
3 years
+117.74%
5 years
+125.96%
HLT price return, excluding dividends.
HLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 326.56 | +11.46% |
| 2025 | 292.98 | +18.85% |
| 2024 | 246.52 | +35.38% |
| 2023 | 182.09 | +44.10% |
| 2022 | 126.36 | -18.99% |
| 2021 | 155.99 | +40.20% |
| 2020 | 111.26 | +1.15% |
| 2019 | 109.99 | +57.26% |
| 2018 | 69.94 | -12.42% |
| 2017 | 79.86 | +43.08% |
| 2016 | 55.81 | +27.10% |
| 2015 | 43.91 | -17.50% |
| 2014 | 53.23 | +17.86% |
| 2013* | 45.16 | -0.41% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
HLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 324.76 | 327.70 | 323.29 | 326.56 | +1.01% | |
| 320.02 | 324.73 | 318.95 | 323.29 | +0.86% | |
| 321.47 | 323.02 | 319.88 | 320.53 | -0.64% | |
| 318.06 | 324.66 | 317.95 | 322.61 | +2.05% | |
| 318.88 | 319.86 | 316.04 | 316.12 | -1.01% | |
| 319.00 | 321.59 | 316.77 | 319.36 | +1.24% | |
| 317.95 | 319.15 | 313.67 | 315.44 | -0.84% | |
| 324.97 | 325.69 | 317.81 | 318.12 | -1.64% | |
| 324.51 | 325.93 | 318.31 | 323.44 | +0.99% | |
| 312.60 | 321.72 | 311.24 | 320.28 | +2.01% | |
| 313.05 | 315.28 | 310.35 | 313.96 | +0.59% | |
| 307.57 | 314.04 | 306.90 | 312.13 | +1.60% | |
| 307.25 | 310.47 | 305.82 | 307.22 | -0.40% | |
| 311.64 | 314.00 | 307.20 | 308.44 | +0.44% | |
| 306.03 | 309.16 | 304.11 | 307.08 | +0.44% | |
| 302.19 | 305.79 | 302.11 | 305.73 | +1.05% | |
| 308.60 | 308.60 | 302.53 | 302.54 | -1.01% | |
| 309.00 | 310.00 | 303.54 | 305.63 | -0.70% | |
| 310.42 | 311.45 | 305.86 | 307.79 | -0.90% | |
| 306.20 | 311.39 | 305.86 | 310.60 | +1.44% | |
| 309.49 | 309.90 | 305.40 | 306.19 | -0.02% | |
| 308.28 | 310.76 | 305.40 | 306.24 | -0.24% | |
| 301.88 | 308.49 | 300.00 | 306.99 | +0.83% | |
| 308.03 | 313.05 | 304.37 | 304.47 | -2.16% | |
| 312.50 | 315.37 | 310.66 | 311.18 | -1.01% | |
| 312.19 | 316.11 | 309.07 | 314.35 | +0.91% | |
| 313.25 | 315.59 | 311.43 | 311.51 | -0.15% | |
| 317.26 | 319.00 | 310.93 | 311.99 | -1.36% | |
| 320.02 | 320.76 | 314.95 | 316.28 | -1.73% | |
| 327.78 | 327.79 | 321.72 | 321.85 | -1.18% | |
| 330.45 | 332.15 | 325.37 | 325.68 | -2.07% | |
| 330.34 | 333.09 | 327.37 | 332.56 | +0.99% | |
| 333.92 | 334.42 | 328.69 | 329.31 | -0.23% | |
| 327.92 | 332.80 | 327.51 | 330.07 | +1.05% | |
| 330.42 | 331.99 | 325.26 | 326.63 | -0.90% | |
| 333.08 | 333.54 | 327.44 | 329.61 | -1.53% | |
| 329.93 | 335.80 | 328.34 | 334.73 | +2.13% | |
| 326.30 | 332.72 | 325.08 | 327.74 | +0.50% | |
| 327.45 | 330.00 | 326.01 | 326.12 | -0.33% | |
| 321.84 | 328.66 | 319.99 | 327.21 | +1.99% | |
| 324.95 | 325.96 | 319.74 | 320.82 | -0.53% | |
| 321.86 | 324.40 | 319.30 | 322.53 | +2.50% | |
| 312.37 | 315.78 | 311.81 | 314.66 | +1.18% | |
| 316.73 | 316.99 | 310.45 | 311.00 | -2.08% | |
| 322.20 | 322.67 | 316.66 | 317.60 | -1.36% | |
| 324.66 | 326.50 | 321.59 | 321.98 | -0.79% | |
| 313.20 | 324.86 | 312.07 | 324.56 | +4.00% | |
| 316.69 | 318.04 | 311.43 | 312.07 | -0.72% | |
| 320.00 | 320.99 | 312.51 | 314.34 | -1.92% | |
| 322.63 | 324.97 | 317.80 | 320.49 | -0.48% | |
| 321.07 | 324.44 | 316.19 | 322.02 | +0.09% | |
| 317.59 | 325.87 | 317.59 | 321.72 | -0.22% | |
| 320.62 | 324.80 | 311.67 | 322.43 | -2.54% | |
| 328.03 | 333.78 | 326.04 | 330.85 | +1.81% | |
| 320.51 | 328.20 | 320.51 | 324.97 | +1.50% | |
| 318.01 | 321.56 | 316.35 | 320.18 | -1.25% | |
| 324.36 | 326.81 | 322.47 | 324.23 | +0.09% | |
| 327.78 | 328.07 | 320.04 | 323.94 | +0.16% | |
| 323.54 | 325.29 | 321.38 | 323.43 | +0.66% | |
| 322.47 | 323.75 | 318.97 | 321.32 | -0.58% | |
| 329.76 | 332.97 | 322.00 | 323.20 | -1.61% | |
| 327.53 | 329.69 | 325.91 | 328.48 | +0.80% | |
| 322.86 | 326.86 | 319.77 | 325.86 | +1.06% | |
| 335.69 | 338.99 | 319.11 | 322.45 | -3.88% | |
| 337.81 | 340.20 | 335.20 | 335.48 | -0.64% | |
| 333.00 | 338.35 | 330.31 | 337.65 | +1.36% | |
| 337.52 | 338.44 | 332.66 | 333.13 | -2.34% | |
| 340.42 | 342.98 | 338.00 | 341.12 | +0.50% | |
| 337.54 | 339.47 | 332.97 | 339.41 | +0.38% | |
| 333.84 | 338.88 | 331.63 | 338.12 | +1.81% | |
| 329.78 | 335.13 | 329.03 | 332.12 | +0.50% | |
| 332.49 | 333.43 | 329.66 | 330.46 | -0.63% | |
| 337.85 | 340.60 | 332.53 | 332.54 | -0.10% | |
| 341.29 | 342.36 | 331.12 | 332.86 | -2.26% | |
| 342.22 | 348.23 | 339.88 | 340.55 | -0.84% | |
| 343.81 | 350.37 | 342.67 | 343.42 | -0.12% | |
| 341.55 | 346.85 | 339.01 | 343.83 | +0.26% | |
| 347.00 | 348.96 | 341.72 | 342.93 | -1.69% | |
| 350.17 | 356.15 | 346.97 | 348.84 | -0.13% | |
| 348.49 | 358.00 | 348.11 | 349.30 | -0.26% | |
| 346.00 | 352.08 | 342.32 | 350.22 | +0.90% | |
| 350.00 | 351.70 | 345.22 | 347.11 | +0.34% | |
| 346.04 | 349.03 | 344.26 | 345.95 | +1.20% | |
| 341.10 | 343.58 | 336.02 | 341.86 | +1.08% | |
| 342.56 | 345.38 | 328.30 | 338.22 | -1.27% | |
| 343.64 | 347.27 | 339.21 | 342.57 | +0.57% | |
| 340.94 | 344.53 | 338.40 | 340.63 | -0.72% | |
| 338.99 | 346.85 | 338.99 | 343.10 | +1.46% | |
| 335.16 | 339.78 | 334.35 | 338.15 | +2.05% | |
| 331.20 | 335.37 | 330.81 | 331.37 | -0.44% | |
| 331.57 | 333.43 | 329.99 | 332.85 | +0.06% | |
| 323.46 | 333.68 | 323.24 | 332.65 | +1.52% | |
| 337.26 | 337.81 | 327.55 | 327.66 | -2.93% | |
| 335.25 | 338.28 | 333.74 | 337.55 | +0.25% | |
| 328.11 | 337.64 | 325.53 | 336.72 | +3.99% | |
| 322.03 | 324.84 | 321.71 | 323.81 | +0.85% | |
| 325.85 | 325.85 | 318.41 | 321.08 | -0.52% | |
| 320.59 | 323.91 | 316.49 | 322.76 | -0.34% | |
| 317.17 | 325.09 | 314.55 | 323.87 | +2.69% | |
| 317.57 | 318.17 | 313.00 | 315.39 | -0.86% | |
| 314.99 | 322.88 | 314.98 | 318.14 | +0.62% | |
| 314.91 | 318.73 | 314.80 | 316.17 | -0.11% | |
| 314.38 | 318.49 | 314.38 | 316.52 | +1.64% | |
| 312.88 | 315.39 | 308.76 | 311.41 | -0.69% | |
| 316.71 | 319.15 | 313.15 | 313.57 | -0.62% | |
| 314.58 | 317.01 | 312.54 | 315.53 | -0.39% | |
| 321.71 | 323.45 | 316.38 | 316.78 | -1.10% | |
| 321.08 | 324.00 | 319.14 | 320.30 | -0.38% | |
| 317.96 | 322.92 | 315.11 | 321.51 | +2.79% | |
| 311.39 | 315.21 | 310.86 | 312.77 | +0.45% | |
| 314.75 | 315.65 | 308.06 | 311.38 | -2.27% | |
| 325.74 | 327.71 | 316.71 | 318.61 | -1.68% | |
| 317.69 | 325.70 | 316.77 | 324.07 | +3.04% | |
| 321.55 | 323.36 | 311.33 | 314.50 | -2.74% | |
| 323.42 | 336.80 | 323.05 | 323.36 | -2.73% | |
| 334.44 | 337.44 | 329.64 | 332.45 | -0.95% | |
| 335.20 | 338.07 | 332.37 | 335.63 | +0.40% | |
| 332.53 | 337.62 | 330.33 | 334.28 | +0.18% | |
| 342.53 | 342.53 | 333.47 | 333.67 | -1.92% | |
| 342.06 | 343.98 | 339.38 | 340.21 | -0.78% | |
| 339.86 | 343.75 | 339.86 | 342.89 | +0.55% | |
| 334.70 | 344.75 | 334.51 | 341.03 | +3.22% | |
| 330.85 | 332.41 | 328.37 | 330.38 | +0.45% | |
| 330.71 | 331.67 | 325.80 | 328.91 | -0.75% | |
| 327.27 | 331.53 | 325.81 | 331.38 | +1.26% | |
| 323.43 | 327.35 | 320.20 | 327.26 | +1.18% | |
| 322.99 | 324.22 | 320.87 | 323.43 | +0.29% | |
| 315.95 | 323.70 | 315.20 | 322.51 | +1.67% | |
| 314.13 | 319.30 | 314.13 | 317.20 | +4.98% | |
| 306.58 | 307.72 | 299.06 | 302.16 | -1.54% | |
| 302.85 | 307.50 | 302.36 | 306.88 | +0.63% | |
| 303.27 | 309.00 | 300.62 | 304.95 | -1.07% | |
| 304.35 | 309.05 | 300.81 | 308.26 | +1.37% | |
| 299.18 | 305.28 | 296.90 | 304.08 | +2.77% | |
| 296.87 | 299.29 | 295.04 | 295.87 | +0.62% | |
| 300.27 | 300.68 | 292.37 | 294.04 | -2.54% | |
| 301.81 | 304.70 | 300.35 | 301.70 | -0.48% | |
| 302.53 | 304.85 | 300.48 | 303.16 | +1.08% | |
| 298.93 | 300.89 | 296.64 | 299.91 | -0.25% | |
| 298.10 | 305.40 | 298.10 | 300.67 | +2.77% | |
| 296.95 | 299.06 | 290.67 | 292.58 | -1.76% | |
| 294.26 | 298.75 | 292.76 | 297.83 | +1.11% | |
| 299.00 | 301.62 | 294.32 | 294.56 | -2.24% | |
| 299.78 | 305.16 | 298.51 | 301.31 | +1.79% | |
| 295.72 | 298.83 | 294.00 | 296.00 | +1.53% | |
| 295.64 | 299.79 | 290.94 | 291.55 | -0.92% | |
| 292.42 | 296.34 | 289.52 | 294.26 | -0.87% | |
| 298.02 | 298.39 | 292.59 | 296.85 | -0.51% | |
| 302.30 | 303.14 | 297.84 | 298.37 | -1.68% | |
| 294.08 | 304.45 | 290.00 | 303.46 | +1.61% | |
| 303.35 | 303.35 | 291.04 | 298.64 | -2.84% | |
| 302.02 | 308.06 | 297.62 | 307.36 | +0.80% | |
| 307.95 | 309.50 | 304.56 | 304.91 | -0.34% | |
| 298.00 | 307.66 | 295.88 | 305.94 | +0.37% | |
| 301.15 | 308.80 | 298.18 | 304.80 | -2.24% | |
| 314.03 | 314.03 | 307.69 | 311.78 | -1.90% | |
| 315.32 | 319.61 | 314.56 | 317.83 | +1.43% | |
| 313.72 | 314.93 | 310.01 | 313.35 | +0.18% | |
| 309.75 | 314.55 | 309.67 | 312.78 | +0.31% | |
| 315.12 | 315.12 | 304.13 | 311.80 | -1.32% | |
| 311.12 | 315.97 | 310.35 | 315.96 | +1.03% | |
| 315.36 | 316.66 | 309.75 | 312.73 | -1.00% | |
| 316.24 | 319.69 | 313.78 | 315.88 | -0.61% | |
| 316.70 | 320.98 | 315.85 | 317.82 | +1.02% | |
| 324.32 | 324.97 | 313.60 | 314.62 | -2.34% | |
| 325.51 | 333.86 | 320.35 | 322.17 | -0.91% | |
| 321.76 | 330.98 | 320.95 | 325.13 | +0.44% | |
| 318.05 | 325.08 | 316.95 | 323.70 | +3.08% | |
| 312.88 | 314.69 | 311.25 | 314.03 | -0.11% | |
| 309.06 | 314.96 | 307.68 | 314.38 | +1.83% | |
| 308.00 | 310.08 | 305.02 | 308.72 | -0.03% | |
| 305.64 | 310.40 | 305.21 | 308.81 | +1.38% | |
| 303.31 | 306.03 | 300.98 | 304.60 | +0.55% | |
| 299.92 | 303.57 | 298.51 | 302.93 | +1.48% | |
| 299.30 | 300.05 | 295.11 | 298.51 | -0.26% | |
| 298.82 | 301.82 | 297.53 | 299.28 | +1.00% | |
| 294.99 | 298.97 | 294.68 | 296.31 | +0.05% | |
| 297.88 | 298.67 | 293.40 | 296.17 | -0.32% | |
| 298.73 | 300.32 | 293.35 | 297.12 | -0.33% | |
| 295.87 | 298.27 | 294.14 | 298.11 | +0.74% | |
| 297.49 | 301.09 | 295.12 | 295.92 | -0.18% | |
| 292.08 | 297.60 | 291.05 | 296.46 | +2.23% | |
| 298.18 | 299.33 | 287.69 | 289.98 | -3.61% | |
| 301.00 | 301.96 | 298.53 | 300.85 | -0.33% | |
| 302.75 | 306.28 | 300.48 | 301.86 | +0.58% | |
| 299.84 | 301.05 | 295.02 | 300.13 | -0.16% | |
| 300.45 | 301.22 | 298.12 | 300.62 | +0.07% | |
| 298.08 | 300.95 | 296.48 | 300.40 | +0.01% | |
| 300.00 | 303.40 | 299.17 | 300.36 | +0.68% | |
| 292.93 | 298.86 | 292.50 | 298.33 | +1.65% | |
| 291.99 | 296.52 | 291.00 | 293.50 | +0.08% | |
| 286.03 | 293.88 | 285.11 | 293.28 | +2.63% | |
| 291.23 | 292.63 | 285.61 | 285.77 | -2.46% | |
| 286.87 | 293.74 | 286.71 | 292.98 | +1.99% | |
| 289.77 | 290.39 | 287.15 | 287.25 | -1.09% | |
| 291.40 | 292.30 | 289.95 | 290.43 | -0.66% | |
| 292.52 | 292.64 | 290.52 | 292.36 | -0.38% | |
| 292.81 | 294.69 | 292.51 | 293.48 | +0.06% | |
| 291.28 | 293.59 | 290.51 | 293.30 | +0.66% | |
| 292.22 | 293.84 | 290.98 | 291.38 | -0.40% | |
| 292.67 | 294.53 | 291.56 | 292.55 | +0.10% | |
| 288.49 | 293.63 | 287.62 | 292.25 | +1.59% | |
| 292.86 | 294.92 | 285.80 | 287.67 | -1.82% | |
| 285.80 | 294.70 | 285.06 | 293.00 | +2.51% | |
| 285.85 | 287.04 | 283.25 | 285.83 | -0.01% | |
| 284.63 | 287.36 | 282.97 | 285.85 | +2.00% | |
| 280.07 | 282.56 | 279.50 | 280.24 | +0.74% | |
| 272.16 | 279.43 | 269.99 | 278.18 | +2.56% | |
| 270.44 | 271.43 | 267.19 | 271.23 | +0.74% | |
| 269.36 | 271.60 | 268.94 | 269.25 | -0.21% | |
| 271.46 | 273.04 | 268.55 | 269.82 | -0.89% | |
| 273.31 | 274.62 | 271.23 | 272.25 | -0.44% | |
| 276.05 | 278.42 | 272.15 | 273.45 | -2.42% | |
| 280.83 | 283.60 | 278.81 | 280.24 | -0.33% | |
| 283.67 | 283.67 | 277.57 | 281.18 | -0.66% | |
| 283.95 | 285.65 | 282.41 | 283.04 | -0.70% | |
| 285.00 | 287.40 | 284.21 | 285.03 | -0.26% | |
| 284.80 | 287.31 | 283.63 | 285.77 | +0.37% | |
| 275.85 | 285.97 | 274.93 | 284.73 | +3.79% | |
| 274.84 | 276.00 | 271.93 | 274.33 | -0.05% | |
| 266.39 | 277.03 | 264.32 | 274.48 | +3.84% | |
| 268.01 | 269.99 | 263.95 | 264.32 | -1.01% | |
| 268.02 | 269.16 | 265.54 | 267.01 | -0.35% | |
| 264.91 | 270.32 | 264.91 | 267.94 | +0.71% | |
| 270.26 | 270.26 | 264.87 | 266.05 | -1.34% | |
| 268.50 | 270.50 | 265.88 | 269.67 | -0.08% | |
| 274.79 | 277.37 | 269.80 | 269.89 | -1.79% | |
| 273.22 | 277.68 | 272.79 | 274.80 | +0.43% | |
| 273.99 | 275.16 | 272.81 | 273.61 | -0.34% | |
| 274.23 | 277.35 | 272.07 | 274.54 | +0.45% | |
| 266.47 | 273.88 | 265.45 | 273.32 | +3.03% | |
| 264.30 | 268.53 | 263.66 | 265.27 | +0.31% | |
| 259.31 | 265.46 | 257.04 | 264.46 | +2.25% | |
| 257.24 | 260.89 | 256.24 | 258.64 | -0.17% | |
| 255.76 | 259.63 | 253.54 | 259.09 | +0.83% | |
| 259.95 | 260.59 | 254.27 | 256.96 | -1.24% | |
| 260.01 | 263.31 | 258.13 | 260.18 | -0.08% | |
| 260.37 | 263.69 | 257.48 | 260.39 | -0.20% | |
| 265.22 | 266.30 | 260.44 | 260.90 | -2.00% | |
| 268.99 | 271.13 | 265.13 | 266.22 | -0.58% | |
| 269.53 | 270.39 | 266.76 | 267.77 | +0.05% | |
| 274.12 | 275.86 | 266.59 | 267.63 | -2.70% | |
| 274.00 | 279.60 | 272.12 | 275.06 | +3.42% | |
| 260.00 | 267.25 | 259.46 | 265.96 | +1.88% | |
| 260.53 | 263.99 | 260.14 | 261.04 | +0.30% | |
| 257.43 | 261.94 | 257.43 | 260.27 | +1.09% | |
| 265.52 | 266.31 | 256.70 | 257.47 | -2.88% | |
| 268.40 | 270.63 | 263.24 | 265.11 | -1.23% | |
| 261.54 | 268.65 | 261.39 | 268.40 | +1.91% | |
| 260.54 | 265.51 | 259.80 | 263.36 | +1.48% | |
| 260.87 | 264.14 | 257.62 | 259.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLT chart for longer ranges.