The highest closing price for Hilton Worldwide (HLT) last month was $278.22, on September 11. It was down 5% for the month. The latest price is $258.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $260.89 | $263.00 | $257.89 | $259.44 | 2,525,530 |
September 29 2025 | $263.03 | $264.34 | $260.96 | $262.28 | 1,498,203 |
September 26 2025 | $263.03 | $264.74 | $261.34 | $261.75 | 1,895,074 |
September 25 2025 | $262.76 | $262.76 | $260.24 | $261.28 | 2,826,082 |
September 24 2025 | $264.02 | $266.10 | $260.05 | $263.17 | 2,465,845 |
September 23 2025 | $267.27 | $268.72 | $263.63 | $263.70 | 1,233,640 |
September 22 2025 | $266.20 | $267.97 | $265.30 | $266.58 | 1,245,904 |
September 19 2025 | $267.81 | $269.57 | $266.00 | $268.61 | 3,686,524 |
September 18 2025 | $266.78 | $268.85 | $265.59 | $266.30 | 1,683,366 |
September 17 2025 | $274.43 | $274.43 | $263.90 | $266.41 | 2,551,530 |
September 16 2025 | $271.74 | $274.25 | $270.55 | $273.88 | 1,126,694 |
September 15 2025 | $274.81 | $275.18 | $271.18 | $271.25 | 1,442,799 |
September 12 2025 | $277.83 | $277.89 | $274.69 | $274.73 | 703,554 |
September 11 2025 | $273.49 | $278.78 | $272.54 | $278.22 | 958,683 |
September 10 2025 | $274.31 | $275.68 | $271.61 | $273.10 | 1,131,845 |
September 09 2025 | $277.08 | $277.41 | $274.71 | $274.97 | 863,175 |
September 08 2025 | $272.45 | $277.90 | $271.87 | $277.80 | 1,544,745 |
September 05 2025 | $278.20 | $279.81 | $270.23 | $272.30 | 1,578,860 |
September 04 2025 | $275.74 | $279.26 | $274.68 | $278.06 | 2,003,643 |
September 03 2025 | $275.78 | $279.73 | $274.63 | $275.00 | 1,244,749 |
September 02 2025 | $273.10 | $276.26 | $271.06 | $276.01 | 1,856,226 |
Daily pricing data for Hilton Worldwide dates back to 12/12/2013, and may be incomplete.
