Hilton Worldwide Holdings Inc HLT
Open calendar →Hilton Worldwide Holdings Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 273.84 → 324.23 · 18.4%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
324.3600
326.7900
322.4700
324.2300
1,258,104
327.7800
328.0700
320.0400
323.9400
1,695,200
323.5400
325.2900
321.3800
323.4300
1,695,300
Weekend
Weekend
322.4700
323.7500
318.9700
321.3200
1,999,100
329.7600
332.9700
322.0000
323.2000
4,174,800
327.5300
329.6900
325.9100
328.4800
1,984,200
322.8600
326.8600
319.7700
325.8600
1,918,500
335.6900
338.9900
319.1100
322.4500
4,051,500
Weekend
Weekend
337.8100
340.2000
335.2000
335.4800
938,300
333.0000
338.3500
330.3100
337.6500
1,407,000
337.5200
338.4400
332.6600
333.1300
1,382,800
340.4200
342.9800
338.0000
341.1200
1,564,100
337.5400
339.4700
332.9700
339.4100
1,340,700
Weekend
Weekend
No trading
333.8400
338.8800
331.6300
338.1200
1,720,300
329.7800
335.1300
329.0300
332.1200
2,092,100
332.4900
333.4300
329.6600
330.4600
1,667,500
337.8500
340.6000
332.5300
332.5400
2,657,400
Weekend
Weekend
341.2900
342.3600
331.1200
332.8600
13,389,700
342.2200
348.2300
339.8800
340.5500
3,175,800
343.8100
350.3700
342.6700
343.4200
2,884,300
341.5500
346.8500
339.0100
343.8300
2,199,200
347.0000
348.9600
341.7200
342.9300
1,700,300
Weekend
Weekend
No trading
350.1700
356.1500
346.9700
348.8400
3,007,700
348.4900
358.0000
348.1100
349.3000
1,694,500
346.0000
352.0800
342.3200
350.2200
1,481,000
350.0000
351.7000
345.2200
347.1100
1,146,100
Weekend
Weekend
346.0400
349.0300
344.2600
345.9500
1,344,500
341.1000
343.5800
336.0200
341.8600
1,399,800
342.5600
345.3800
328.3000
338.2200
1,377,500
343.6400
347.2700
339.2100
342.5700
1,318,000
340.9400
344.5300
338.4000
340.6300
1,313,300
Weekend
Weekend
338.9900
346.8500
338.9900
343.1000
1,291,700
335.1600
339.7800
334.3500
338.1500
1,969,200
331.2000
335.3700
330.8100
331.3700
1,331,600
331.5700
333.4300
329.9900
332.8500
1,331,200
323.4600
333.6800
323.2400
332.6500
1,954,900
Weekend
Weekend
337.2600
337.8100
327.5500
327.6600
2,836,700
335.2500
338.2800
333.7400
337.5500
2,039,900
328.1100
337.6400
325.5300
336.7200
2,365,400
322.0300
324.8400
321.7100
323.8100
1,228,200
No trading
Weekend
Weekend
325.8500
325.8500
318.4100
321.0800
1,053,700
320.5900
323.9100
316.4900
322.7600
981,700
317.1700
325.0900
314.5500
323.8700
1,292,100
317.5700
318.1700
313.0000
315.3900
973,600
16 · 8-K
After-hours · 16:48 ET
8-K ↗
314.9900
322.8800
314.9800
318.1400
1,194,100
Weekend
Weekend
314.9100
318.7300
314.8000
316.1700
1,952,500
314.3800
318.4900
314.3800
316.5200
1,185,700
312.8800
315.3900
308.7600
311.4100
1,844,600
316.7100
319.1500
313.1500
313.5700
1,274,100
15 · 8-K
After-hours · 17:10 ET
8-K ↗
314.5800
317.0100
312.5400
315.5300
1,632,300
Weekend
Weekend
321.7100
323.4500
316.3800
316.7800
1,450,100
321.0800
324.0000
319.1400
320.3000
1,433,300
317.9600
322.9200
315.1100
321.5100
1,799,100
311.3900
315.2100
310.8600
312.7700
1,712,900
14 · 8-K
Pre-market · 08:30 ET
8-K ↗
314.7500
315.6500
308.0600
311.3800
1,430,000
Weekend
Weekend
325.7400
327.7100
316.7100
318.6100
1,732,900
317.6900
325.7000
316.7700
324.0700
2,143,000
321.5500
323.3600
311.3300
314.5000
3,313,500
13 · 10-Q
After market open · 10:02 ET
10-Q ↗
323.4200
336.8000
323.0500
323.3600
2,850,000
12 · 8-K
Pre-market · 06:02 ET
8-K ↗
334.4400
337.4400
329.6400
332.4500
2,203,700
Weekend
Weekend
335.2000
338.0700
332.3700
335.6300
1,510,100
332.5300
337.6200
330.3300
334.2800
1,152,400
342.5300
342.5300
333.4700
333.6700
1,542,500
342.0600
343.9800
339.3800
340.2100
1,414,500
339.8600
343.7500
339.8600
342.8900
1,042,000
Weekend
Weekend
334.7000
344.7500
334.5100
341.0300
1,874,700
330.8500
332.4100
328.3700
330.3800
1,127,000
330.7100
331.6700
325.8000
328.9100
1,197,100
327.2700
331.5300
325.8100
331.3800
1,746,400
323.4300
327.3500
320.2000
327.2600
1,367,400
Weekend
Weekend
322.9900
324.2200
320.8700
323.4300
1,270,400
315.9500
323.7000
315.2000
322.5100
1,630,200
314.1300
319.3000
314.1300
317.2000
1,942,200
306.5800
307.7200
299.0600
302.1600
1,500,100
302.8500
307.5000
302.3600
306.8800
1,122,600
Weekend
Weekend
No trading
303.2700
309.0000
300.6200
304.9500
1,429,800
11 · DEFA14A
Pre-market · 08:03 ET
DEFA14A ↗
10 · DEF 14A
Pre-market · 08:01 ET
DEF 14A ↗
304.3500
309.0500
300.8100
308.2600
1,531,500
299.1800
305.2800
296.9000
304.0800
1,532,900
296.8700
299.2900
295.0400
295.8700
1,492,000
Weekend
Weekend
300.2700
300.6800
292.3700
294.0400
1,524,000
301.8100
304.7000
300.3500
301.7000
1,287,200
302.5300
304.8500
300.4800
303.1600
1,447,800
298.9300
300.8900
296.6400
299.9100
1,470,200
298.1000
305.4000
298.1000
300.6700
1,913,100
Weekend
Weekend
296.9500
299.0600
290.6700
292.5800
3,093,900
294.2600
298.7500
292.7600
297.8300
1,687,900
9 · 8-K
After-hours · 16:15 ET
8-K ↗
299.0000
301.6200
294.3200
294.5600
1,917,700
299.7800
305.1600
298.5100
301.3100
1,872,900
295.7200
298.8300
294.0000
296.0000
1,216,300
Weekend
Weekend
295.6400
299.7900
290.9400
291.5500
1,530,700
292.4200
296.3400
289.5200
294.2600
2,118,000
298.0200
298.3900
292.5900
296.8500
1,716,800
302.3000
303.1400
297.8400
298.3700
1,958,200
294.0800
304.4500
290.0000
303.4600
3,226,900
Weekend
Weekend
303.3500
303.3500
291.0400
298.6400
2,381,300
302.0200
308.0600
297.6200
307.3600
2,746,100
307.9500
309.5000
304.5600
304.9100
1,886,000
298.0000
307.6600
295.8800
305.9400
1,915,000
301.1500
308.8000
298.1800
304.8000
2,511,000
Weekend
Weekend
314.0300
314.0300
307.6900
311.7800
2,140,100
315.3200
319.6100
314.5600
317.8300
1,160,800
313.7200
314.9300
310.0100
313.3500
1,437,800
309.7500
314.5500
309.6700
312.7800
1,419,900
315.1200
315.1200
304.1300
311.8000
1,807,400
Weekend
Weekend
311.1200
315.9700
310.3500
315.9600
1,315,400
315.3600
316.6600
309.7500
312.7300
2,015,000
316.2400
319.6900
313.7800
315.8800
1,929,900
316.7000
320.9800
315.8500
317.8200
2,235,900
No trading
Weekend
Weekend
324.3200
324.9700
313.6000
314.6200
2,403,600
325.5100
333.8600
320.3500
322.1700
2,868,000
8 · 10-K
After market open · 10:04 ET
10-K ↗
321.7600
330.9800
320.9500
325.1300
3,828,300
7 · 8-K
Pre-market · 06:01 ET
8-K ↗
318.0500
325.0800
316.9500
323.7000
3,133,100
312.8800
314.6900
311.2500
314.0300
2,086,400
Weekend
Weekend
309.0600
314.9600
307.6800
314.3800
1,718,600
308.0000
310.0800
305.0200
308.7200
1,521,500
305.6400
310.4000
305.2100
308.8100
2,249,700
303.3100
306.0300
300.9800
304.6000
2,784,200
299.9200
303.5700
298.5100
302.9300
2,862,600
Weekend
Weekend
299.3000
300.0500
295.1100
298.5100
1,945,800
298.8200
301.8200
297.5300
299.2800
2,848,100
294.9900
298.9700
294.6800
296.3100
1,274,900
297.8800
298.6700
293.4000
296.1700
1,370,200
298.7300
300.3200
293.3500
297.1200
1,775,600
Weekend
Weekend
295.8700
298.2700
294.1400
298.1100
3,033,900
297.4900
301.0900
295.1200
295.9200
1,625,300
292.0800
297.6000
291.0500
296.4600
1,679,800
298.1800
299.3300
287.6900
289.9800
2,269,200
No trading
Weekend
Weekend
301.0000
301.9600
298.5300
300.8500
1,680,400
302.7500
306.2800
300.4800
301.8600
2,218,600
299.8400
301.0500
295.0200
300.1300
1,527,600
300.4500
301.2200
298.1200
300.6200
1,398,800
298.0800
300.9500
296.4800
300.4000
1,622,800
Weekend
Weekend
300.0000
303.4000
299.1700
300.3600
2,016,900
292.9300
298.8600
292.5000
298.3300
1,593,400
291.9900
296.5200
291.0000
293.5000
1,694,400
286.0300
293.8800
285.1100
293.2800
1,808,200
291.2300
292.6300
285.6100
285.7700
2,595,800
Weekend
Weekend
286.8700
293.7400
286.7100
292.9800
1,831,900
No trading
289.7700
290.3900
287.1500
287.2500
1,254,100
291.4000
292.3000
289.9500
290.4300
1,201,900
292.5200
292.6400
290.5200
292.3600
982,500
Weekend
Weekend
292.8100
294.6900
292.5100
293.4800
601,700
No trading
291.2800
293.5900
290.5100
293.3000
485,800
292.2200
293.8400
290.9800
291.3800
1,084,800
292.6700
294.5300
291.5600
292.5500
1,103,600
Weekend
Weekend
288.4900
293.6300
287.6200
292.2500
3,236,900
292.8600
294.9200
285.8000
287.6700
2,173,000
285.8000
294.7000
285.0600
293.0000
3,696,100
285.8500
287.0400
283.2500
285.8300
1,893,800
284.6300
287.3600
282.9700
285.8500
1,998,300
Weekend
Weekend
280.0700
282.5600
279.5000
280.2400
1,235,300
6 · 8-K
After-hours · 16:05 ET
8-K ↗
272.1600
279.4300
269.9900
278.1800
1,563,000
270.4400
271.4300
267.1900
271.2300
1,574,000
269.3600
271.6000
268.9400
269.2500
1,346,000
271.4600
273.0400
268.5500
269.8200
1,137,100
Weekend
Weekend
273.3100
274.6200
271.2300
272.2500
1,314,600
276.0500
278.4200
272.1500
273.4500
1,529,900
280.8300
283.6000
278.8100
280.2400
1,279,100
5 · 8-K
After-hours · 16:07 ET
8-K ↗
283.6700
283.6700
277.5700
281.1800
2,039,100
283.9500
285.6500
282.4100
283.0400
1,917,600
Weekend
Weekend
285.0000
287.4000
284.2100
285.0300
756,100
No trading
284.8000
287.3100
283.6300
285.7700
1,870,700
275.8500
285.9700
274.9300
284.7300
2,364,000
274.8400
276.0000
271.9300
274.3300
2,097,300
Weekend
Weekend
266.3900
277.0300
264.3200
274.4800
2,148,400
268.0100
269.9900
263.9500
264.3200
1,108,400
268.0200
269.1600
265.5400
267.0100
1,234,500
264.9100
270.3200
264.9100
267.9400
1,623,100
270.2600
270.2600
264.8700
266.0500
1,374,500
Weekend
Weekend
268.5000
270.5000
265.8800
269.6700
1,276,800
274.7900
277.3700
269.8000
269.8900
1,410,700
273.2200
277.6800
272.7900
274.8000
1,274,300
273.9900
275.1600
272.8100
273.6100
1,636,000
274.2300
277.3500
272.0700
274.5400
1,587,200
Weekend
Weekend
266.4700
273.8800
265.4500
273.3200
1,904,100
264.3000
268.5300
263.6600
265.2700
1,598,800
259.3100
265.4600
257.0400
264.4600
1,697,200
257.2400
260.8900
256.2400
258.6400
1,720,400
255.7600
259.6300
253.5400
259.0900
1,740,900
Weekend
Weekend
259.9500
260.5900
254.2700
256.9600
1,903,100
260.0100
263.3100
258.1300
260.1800
1,697,300
260.3700
263.6900
257.4800
260.3900
2,098,500
265.2200
266.3000
260.4400
260.9000
1,690,800
268.9900
271.1300
265.1300
266.2200
1,577,100
Weekend
Weekend
269.5300
270.3900
266.7600
267.7700
1,196,100
274.1200
275.8600
266.5900
267.6300
2,173,800
4 · 10-Q
After market open · 10:03 ET
10-Q ↗
274.0000
279.6000
272.1200
275.0600
3,310,100
3 · 8-K
Pre-market · 06:01 ET
8-K ↗
260.0000
267.2500
259.4600
265.9600
2,082,100
260.5300
263.9900
260.1400
261.0400
1,762,600
Weekend
Weekend
257.4300
261.9400
257.4300
260.2700
1,519,400
265.5200
266.3100
256.7000
257.4700
2,502,000
268.4000
270.6300
263.2400
265.1100
1,416,500
261.5400
268.6500
261.3900
268.4000
1,040,300
260.5400
265.5100
259.8000
263.3600
1,342,300
Weekend
Weekend
260.8700
264.1400
257.6200
259.5300
1,857,700
261.0600
264.1500
260.0300
260.1000
1,644,000
258.5600
262.2400
256.1800
260.0600
1,468,400
260.5900
261.2000
256.3900
258.6400
2,114,600
258.2300
261.9200
257.4800
260.1800
2,937,800
Weekend
Weekend
258.9000
259.4900
256.8900
258.4300
1,677,500
256.6400
259.5300
255.4000
258.9100
1,856,300
257.8100
259.4100
255.0500
256.7500
2,225,300
260.8900
263.0000
257.8900
259.4400
2,525,500
263.0300
264.3400
260.9600
262.2800
1,506,500
Weekend
Weekend
263.0300
264.7400
261.3400
261.7500
1,895,100
262.7600
262.7600
260.2400
261.2800
2,826,000
264.0200
266.1000
260.0500
263.1700
2,465,800
267.2700
268.7200
263.6300
263.7000
1,233,600
266.2000
267.9700
265.3000
266.5800
1,245,900
Weekend
Weekend
267.8100
269.5700
266.0000
268.6100
3,686,500
266.7800
268.8500
265.5900
266.3000
1,683,400
274.4300
274.4300
263.9000
266.4100
2,551,500
271.7400
274.2500
270.5500
273.8800
1,126,700
274.8100
275.1800
271.1800
271.2500
1,442,800
Weekend
Weekend
277.8300
277.8900
274.6900
274.7300
703,600
273.4900
278.7800
272.5400
278.2200
958,700
274.3100
275.6800
271.6100
273.1000
1,131,800
277.0800
277.4100
274.7100
274.9700
863,200
272.4500
277.9000
271.8700
277.8000
1,544,700
Weekend
Weekend
278.2000
279.8100
270.2300
272.3000
1,578,800
275.7400
279.2600
274.6800
278.0600
2,003,600
275.7800
279.7300
274.6300
275.0000
1,244,700
273.1000
276.2600
271.0600
276.0100
1,856,000
No trading
Weekend
Weekend
274.4000
277.5900
273.0400
276.0600
1,108,700
277.6200
277.6500
275.8200
276.3000
1,728,900
275.1200
277.6200
274.5500
276.4000
1,294,900
274.3600
276.9600
273.5000
275.3400
1,366,000
277.5500
278.0100
272.9400
274.0700
1,242,200
Weekend
Weekend
271.0100
278.6400
270.0500
277.5000
1,578,600
268.6600
270.7900
267.6400
269.1900
1,259,800
269.8500
272.3300
268.8600
269.9000
1,303,800
268.5300
273.8200
268.3300
271.7300
1,604,300
267.3600
270.7700
266.4300
269.1500
1,586,800
Weekend
Weekend
271.1200
271.1200
267.5900
267.7300
1,699,100
271.3600
271.6300
269.4200
270.3400
1,065,100
268.4500
273.4700
267.5700
272.8500
1,762,900
262.6600
269.0200
262.3300
268.7700
1,408,400
260.9000
263.4500
260.0100
261.0500
1,523,300
Weekend
Weekend
261.2100
265.2200
258.5700
262.3000
1,957,900
264.4200
265.0300
259.1900
260.9200
1,277,800
259.7300
262.0000
258.1000
260.9500
1,200,500
261.6200
262.4000
257.5000
260.1500
1,370,600
261.4900
262.7700
260.2900
262.4200
1,129,200
Weekend
Weekend
264.7000
264.7000
257.6100
260.8400
1,965,500
273.0600
274.2500
267.3500
268.0800
2,313,800
273.6400
275.9800
272.1100
273.2900
1,558,800
271.5200
273.1500
269.8300
273.0600
1,810,600
273.1600
273.9000
270.0500
270.5700
1,753,800
Weekend
Weekend
269.1900
274.3600
267.7100
273.6500
1,735,700
266.4300
271.3100
266.3100
267.5700
2,397,800
2 · 10-Q
After market open · 10:01 ET
10-Q ↗
264.9000
271.5200
264.0000
266.8500
3,727,200
1 · 8-K
Pre-market · 06:02 ET
8-K ↗
272.5100
275.2700
270.7100
273.8400
2,930,000
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.