MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HLT — Hilton Worldwide Holdings Inc.
NYSEHilton Worldwide Holdings Inc.
$319.36
+3.92(+1.24%)
- O
- 319.00
- H
- 321.59
- L
- 316.77
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$319.36
Period Return+51.61%
Period High$358.00
Period Low$206.60
Avg Daily Volume1.85M
Total Trading Days365
HLT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $319.00 | $321.59 | $316.77 | $319.36 | +$3.92 | +1.24% | 1,103,283 | $319.33 | $316.77 $321.59 |
| Oct 1, 2026 | $317.95 | $319.15 | $313.67 | $315.44 | $-2.68 | -0.84% | 1,509,977 | $315.74 | $313.67 $319.15 |
| Sep 30, 2026 | $324.97 | $325.69 | $317.81 | $318.12 | $-5.32 | -1.64% | 1,338,229 | $319.32 | $317.81 $325.69 |
| Sep 29, 2026 | $324.51 | $325.93 | $318.31 | $323.44 | +$3.16 | +0.99% | 1,430,622 | $322.20 | $318.31 $325.93 |
| Sep 28, 2026 | $312.60 | $321.72 | $311.24 | $320.28 | +$6.32 | +2.01% | 1,912,999 | $318.75 | $311.24 $321.72 |
| Sep 25, 2026 | $313.05 | $315.28 | $310.35 | $313.96 | +$1.83 | +0.59% | 1,532,756 | $313.41 | $310.35 $315.28 |
| Sep 24, 2026 | $307.57 | $314.04 | $306.90 | $312.13 | +$4.91 | +1.60% | 1,683,405 | $311.55 | $306.90 $314.04 |
| Sep 23, 2026 | $307.25 | $310.47 | $305.82 | $307.22 | $-1.22 | -0.40% | 1,565,547 | $307.93 | $305.82 $310.47 |
| Sep 22, 2026 | $311.64 | $314.00 | $307.20 | $308.44 | +$1.36 | +0.44% | 1,766,417 | $308.78 | $307.20 $314.00 |
| Sep 21, 2026 | $306.03 | $309.16 | $304.11 | $307.08 | +$1.35 | +0.44% | 2,128,311 | $306.98 | $304.11 $309.16 |
| Sep 18, 2026 | $302.19 | $305.79 | $302.11 | $305.73 | +$3.19 | +1.05% | 2,947,103 | $305.06 | $302.11 $305.79 |
| Sep 17, 2026 | $308.60 | $308.60 | $302.53 | $302.54 | $-3.09 | -1.01% | 1,724,343 | $303.62 | $302.53 $308.60 |
| Sep 16, 2026 | $309.00 | $310.00 | $303.54 | $305.63 | $-2.16 | -0.70% | 1,844,474 | $306.32 | $303.54 $310.00 |
| Sep 15, 2026 | $310.42 | $311.45 | $305.86 | $307.79 | $-2.81 | -0.90% | 1,282,874 | $307.85 | $305.86 $311.45 |
| Sep 14, 2026 | $306.20 | $311.39 | $305.86 | $310.60 | +$4.41 | +1.44% | 1,662,154 | $309.69 | $305.86 $311.39 |
| Sep 11, 2026 | $309.49 | $309.90 | $305.40 | $306.19 | $-0.05 | -0.02% | 1,637,066 | $306.77 | $305.40 $309.90 |
| Sep 10, 2026 | $308.28 | $310.76 | $305.40 | $306.24 | $-0.75 | -0.24% | 1,460,083 | $306.98 | $305.40 $310.76 |
| Sep 9, 2026 | $301.88 | $308.49 | $300.00 | $306.99 | +$2.52 | +0.83% | 1,740,460 | $306.31 | $300.00 $308.49 |
| Sep 8, 2026 | $308.03 | $313.05 | $304.37 | $304.47 | $-6.71 | -2.16% | 1,663,025 | $306.32 | $304.37 $313.05 |
| Sep 4, 2026 | $312.50 | $315.37 | $310.66 | $311.18 | $-3.17 | -1.01% | 1,572,403 | $311.94 | $310.66 $315.37 |
| Sep 3, 2026 | $312.19 | $316.11 | $309.07 | $314.35 | +$2.84 | +0.91% | 1,731,539 | $313.66 | $309.07 $316.11 |
| Sep 2, 2026 | $313.25 | $315.59 | $311.43 | $311.51 | $-0.48 | -0.15% | 1,273,907 | $313.16 | $311.43 $315.59 |
| Sep 1, 2026 | $317.26 | $319.00 | $310.93 | $311.99 | $-4.29 | -1.36% | 1,072,428 | $312.79 | $310.93 $319.00 |
| Aug 31, 2026 | $320.02 | $320.76 | $314.95 | $316.28 | $-5.57 | -1.73% | 2,470,324 | $316.53 | $314.95 $320.76 |
| Aug 28, 2026 | $327.78 | $327.79 | $321.72 | $321.85 | $-3.83 | -1.18% | 1,220,082 | $323.18 | $321.72 $327.79 |
| Aug 27, 2026 | $330.45 | $332.15 | $325.37 | $325.68 | $-6.88 | -2.07% | 1,367,775 | $327.23 | $325.37 $332.15 |
| Aug 26, 2026 | $330.34 | $333.09 | $327.37 | $332.56 | +$3.25 | +0.99% | 1,731,546 | $332.21 | $327.37 $333.09 |
| Aug 25, 2026 | $333.92 | $334.42 | $328.69 | $329.31 | $-0.76 | -0.23% | 1,248,228 | $330.41 | $328.69 $334.42 |
| Aug 24, 2026 | $327.92 | $332.80 | $327.51 | $330.07 | +$3.44 | +1.05% | 995,680 | $329.79 | $327.51 $332.80 |
| Aug 21, 2026 | $330.42 | $331.99 | $325.26 | $326.63 | $-2.98 | -0.90% | 1,719,931 | $327.14 | $325.26 $331.99 |