Hilton Worldwide (HLT) Stock Chart & Stock Price History → Explore the Future: Unlock the Top 3 AI Stocks for 2024 Report (From Darwin) (Ad) Free HLT Stock Alerts $194.67 -4.15 (-2.09%) (As of 02:15 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Hilton Worldwide Stock Price Performance5 Day Performance-3.06%1 Month Performance-4.47%3 Month Performance+6.08%6 Month Performance+32.28%Year-To-Date Performance+9.19%1 Year Performance+35.26% Receive HLT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Hilton Worldwide and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBitcoin Rockets To Record High But Buy THIS InsteadRecently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…>>Click here to find out what it is. HLT Stock Chart for Friday, April, 19, 2024 HLT Chart by TradingView Hilton Worldwide Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/18/2024$200.48$198.82-0.83%$202.10$197.931.26 million shs$49.97 billion04/17/2024$202.47$200.48-0.98%$203.61$199.621.93 million shs$50.39 billion04/16/2024$204.43$202.47-0.96%$205.49$202.301.02 million shs$50.89 billion04/15/2024$205.10$204.43-0.33%$210.10$204.401.20 million shs$51.38 billion04/12/2024$210.76$205.10-2.69%$209.12$204.231.63 million shs$51.55 billion04/11/2024$209.59$210.76+0.56%$212.15$207.791.29 million shs$52.98 billion Get the Latest News and Ratings for HLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hilton Worldwide and its competitors with MarketBeat's FREE daily newsletter. 04/10/2024$209.92$209.59-0.16%$209.94$208.051.15 million shs$52.68 billion04/09/2024$211.58$209.92-0.78%$212.73$208.12935,924 shs$52.93 billion04/08/2024$211.69$211.58-0.05%$212.63$211.151.08 million shs$53.35 billion04/05/2024$208.79$211.69+1.39%$212.19$208.401.37 million shs$53.38 billion04/04/2024$212.26$208.79-1.63%$214.72$207.691.22 million shs$52.65 billion04/03/2024$210.37$212.26+0.90%$213.02$210.721.16 million shs$53.52 billion04/02/2024$212.70$210.37-1.10%$211.68$210.231.35 million shs$53.05 billion04/01/2024$213.31$212.70-0.29%$214.57$212.20883,901 shs$53.63 billion03/29/2024$213.31$213.31$215.79$213.051.25 million shs$53.79 billion03/28/2024$214.34$213.31-0.48%$215.79$213.051.24 million shs$53.79 billion03/27/2024$213.02$214.34+0.62%$215.14$212.341.21 million shs$54.05 billion03/26/2024$210.12$213.02+1.38%$213.74$212.261.48 million shs$53.72 billion03/25/2024$211.30$210.12-0.56%$211.22$208.851.18 million shs$52.98 billion03/22/2024$210.54$211.30+0.36%$211.70$210.461.03 million shs$53.28 billion03/21/2024$210.49$210.54+0.02%$211.86$210.271.46 million shs$53.09 billion03/20/2024$208.13$210.49+1.13%$211.53$207.971.34 million shs$53.08 billion03/19/2024$206.50$208.13+0.79%$208.77$207.071.04 million shs$52.48 billion03/18/2024$204.66$206.50+0.90%$207.96$205.012.35 million shs$52.07 billion03/15/2024$206.92$204.66-1.09%$207.19$203.913.00 million shs$51.61 billion03/14/2024$208.53$206.92-0.77%$209.71$206.151.58 million shs$52.18 billion03/13/2024$207.03$208.53+0.72%$209.13$206.561.27 million shs$52.58 billion03/12/2024$204.14$207.03+1.42%$207.94$204.91972,079 shs$52.20 billion03/11/2024$205.71$204.14-0.76%$205.64$202.78840,673 shs$51.48 billion03/08/2024$204.94$205.71+0.38%$206.64$204.03927,087 shs$51.87 billion03/07/2024$203.61$204.94+0.65%$205.24$203.301.01 million shs$51.68 billion03/06/2024$203.81$203.61-0.10%$206.65$203.481.28 million shs$51.34 billion03/05/2024$202.41$203.81+0.69%$203.95$200.851.36 million shs$51.39 billion03/04/2024$204.88$202.41-1.21%$204.91$202.031.17 million shs$51.04 billion03/01/2024$204.32$204.81+0.24%$205.37$202.501.27 million shs$51.64 billion02/29/2024$203.95$204.32+0.18%$205.04$202.532.87 million shs$51.52 billion02/28/2024$203.59$203.95+0.18%$205.50$202.901.49 million shs$51.43 billion02/27/2024$202.96$203.59+0.31%$204.14$202.661.04 million shs$51.34 billion02/26/2024$204.54$202.96-0.77%$204.87$202.501.04 million shs$51.18 billion02/23/2024$202.45$204.58+1.05%$204.84$202.121.58 million shs$51.59 billionHealthcare Takes A Big Step Forward With The Help Of AI (Ad)The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic02/22/2024$199.04$202.45+1.71%$203.91$200.001.61 million shs$51.05 billion02/21/2024$197.07$199.04+1.00%$199.35$196.681.16 million shs$50.19 billion02/20/2024$197.57$197.07-0.25%$198.93$196.721.54 million shs$49.69 billion02/19/2024$197.57$197.57$198.05$194.861.74 million shs$49.82 billion02/16/2024$196.16$197.58+0.72%$198.05$194.871.74 million shs$49.82 billion02/15/2024$192.70$196.16+1.80%$196.56$193.431.65 million shs$49.46 billion02/14/2024$190.11$192.70+1.36%$192.77$189.771.50 million shs$48.59 billion02/13/2024$193.57$190.11-1.79%$190.81$186.832.34 million shs$47.94 billion02/12/2024$192.16$193.57+0.73%$193.84$191.671.35 million shs$48.81 billion02/09/2024$194.55$192.16-1.23%$194.02$191.681.60 million shs$49.28 billion02/08/2024$196.03$194.55-0.75%$197.94$191.951.55 million shs$49.89 billion02/07/2024$194.62$196.03+0.72%$198.15$191.291.78 million shs$50.27 billion02/06/2024$193.63$194.62+0.51%$194.80$191.931.88 million shs$49.91 billion02/05/2024$195.01$193.63-0.71%$194.33$192.011.48 million shs$49.65 billion02/02/2024$193.72$195.01+0.67%$196.18$192.441.62 million shs$50.01 billion02/01/2024$190.96$193.72+1.45%$193.74$190.261.54 million shs$49.68 billion01/31/2024$194.18$190.96-1.66%$194.01$190.801.97 million shs$48.97 billion01/30/2024$193.18$194.18+0.52%$195.12$192.491.22 million shs$49.80 billion01/29/2024$192.63$193.18+0.29%$193.19$191.151.42 million shs$49.54 billion01/26/2024$191.81$192.63+0.43%$193.15$191.051.68 million shs$49.40 billion01/25/2024$187.57$191.81+2.26%$192.04$189.651.76 million shs$49.19 billion01/24/2024$187.38$187.57+0.10%$189.01$187.191.45 million shs$48.10 billion01/23/2024$188.45$187.38-0.57%$189.32$187.081.32 million shs$48.05 billion01/22/2024$187.38$188.45+0.57%$189.84$187.851.30 million shs$48.33 billion01/19/2024$185.73$187.43+0.92%$187.60$185.021.69 million shs$48.06 billion01/18/2024$183.53$185.73+1.20%$186.01$182.871.50 million shs$47.63 billion Related Companies: General Motors Stock Chart Flutter Entertainment Stock Chart Starbucks Stock Chart Lowe's Companies Stock Chart The InterGroup Stock Chart LuxUrban Hotels Stock Chart Sonder Stock Chart Crocs Stock Chart ACV Auctions Stock Chart Kohl's Stock Chart Receive HLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hilton Worldwide and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HLT) was last updated on 4/19/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe “Perfect Storm” for GoldGold Safe ExchangeBiden’s $374B Giveaway Into This SectorDTIThe #1 Crypto for 2024InvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits1970’s computer coder issues shocking A.I. warningTradeSmithSHOCKING Crypto Leak…Crypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hilton Worldwide Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.