Hilton Worldwide Holdings Inc. (HLT) stock
HLTNYSEHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 10/3092% above fair value
$356.92−0.01 (-0.00%)
Close on Oct 30, 2026Market cap $80.33BP/E 52.3Yield 0.17%
Price history
Hilton Worldwide share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$356.92
-0.00% on the day
52-week range
$253.54 – $364.50
-2.1% from the high
Change over 52 weeks
+37.2%
From $260.18 on Oct 30, 2025
Average volume
2.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $360.00 | $360.71 | $355.19 | $356.92 | -0.00% | 1,623,039 |
| Oct 29, 2026 | $355.21 | $359.46 | $352.25 | $356.93 | +2.09% | 2,000,950 |
| Oct 28, 2026 | $341.45 | $352.24 | $341.45 | $349.63 | +1.44% | 1,986,978 |
| Oct 27, 2026 | $340.62 | $346.30 | $335.23 | $344.65 | -2.06% | 3,274,246 |
| Oct 26, 2026 | $349.21 | $355.80 | $349.21 | $351.89 | +0.65% | 2,611,233 |
| Oct 23, 2026 | $354.57 | $355.57 | $349.50 | $349.63 | -2.36% | 2,128,291 |
| Oct 22, 2026 | $360.84 | $362.52 | $352.81 | $358.07 | -1.15% | 2,208,043 |
| Oct 21, 2026 | $360.00 | $364.50 | $356.58 | $362.25 | +0.82% | 2,514,286 |
| Oct 20, 2026 | $356.00 | $360.40 | $348.96 | $359.29 | +3.83% | 4,053,051 |
| Oct 19, 2026 | $342.74 | $346.34 | $341.94 | $346.04 | +0.27% | 1,759,887 |
| Oct 16, 2026 | $345.25 | $350.91 | $344.10 | $345.12 | +0.62% | 1,701,376 |
| Oct 15, 2026 | $332.05 | $344.46 | $331.83 | $342.98 | +4.57% | 1,880,737 |
| Oct 14, 2026 | $328.37 | $329.21 | $325.41 | $328.00 | -0.48% | 1,371,560 |
| Oct 13, 2026 | $329.57 | $330.38 | $324.10 | $329.59 | +0.63% | 1,295,564 |
| Oct 12, 2026 | $325.79 | $329.19 | $324.81 | $327.54 | +0.30% | 948,907 |
| Oct 9, 2026 | $324.76 | $327.70 | $323.29 | $326.56 | +1.01% | 1,154,462 |
| Oct 8, 2026 | $320.02 | $324.73 | $318.95 | $323.29 | +0.86% | 1,148,639 |
| Oct 7, 2026 | $321.47 | $323.02 | $319.88 | $320.53 | -0.64% | 867,014 |
| Oct 6, 2026 | $318.06 | $324.66 | $317.95 | $322.61 | +2.05% | 1,317,110 |
| Oct 5, 2026 | $318.88 | $319.86 | $316.04 | $316.12 | -1.01% | 1,424,047 |
| Oct 2, 2026 | $319.00 | $321.59 | $316.77 | $319.36 | +1.24% | 1,124,486 |
| Oct 1, 2026 | $317.95 | $319.15 | $313.67 | $315.44 | -0.84% | 1,509,976 |
| Sep 30, 2026 | $324.97 | $325.69 | $317.81 | $318.12 | -1.64% | 1,338,229 |
| Sep 29, 2026 | $324.51 | $325.93 | $318.31 | $323.44 | +0.99% | 1,430,622 |
| Sep 28, 2026 | $312.60 | $321.72 | $311.24 | $320.28 | +2.01% | 1,912,999 |
| Sep 25, 2026 | $313.05 | $315.28 | $310.35 | $313.96 | +0.59% | 1,532,755 |
| Sep 24, 2026 | $307.57 | $314.04 | $306.90 | $312.13 | +1.60% | 1,683,405 |
| Sep 23, 2026 | $307.25 | $310.47 | $305.82 | $307.22 | -0.40% | 1,565,547 |
| Sep 22, 2026 | $311.64 | $314.00 | $307.20 | $308.44 | +0.44% | 1,766,416 |
| Sep 21, 2026 | $306.03 | $309.16 | $304.11 | $307.08 | +0.44% | 2,128,311 |
| Sep 18, 2026 | $302.19 | $305.79 | $302.11 | $305.73 | +1.05% | 2,947,102 |
| Sep 17, 2026 | $308.60 | $308.60 | $302.53 | $302.54 | -1.01% | 1,724,342 |
| Sep 16, 2026 | $309.00 | $310.00 | $303.54 | $305.63 | -0.70% | 1,844,472 |
| Sep 15, 2026 | $310.42 | $311.45 | $305.86 | $307.79 | -0.90% | 1,289,629 |
| Sep 14, 2026 | $306.20 | $311.39 | $305.86 | $310.60 | +1.44% | 1,711,895 |
| Sep 11, 2026 | $309.49 | $309.90 | $305.40 | $306.19 | -0.02% | 1,637,159 |
| Sep 10, 2026 | $308.28 | $310.76 | $305.40 | $306.24 | -0.24% | 1,460,082 |
| Sep 9, 2026 | $301.88 | $308.49 | $300.00 | $306.99 | +0.83% | 1,740,459 |
| Sep 8, 2026 | $308.03 | $313.05 | $304.37 | $304.47 | -2.16% | 1,663,024 |
| Sep 4, 2026 | $312.50 | $315.37 | $310.66 | $311.18 | -1.01% | 1,572,402 |
| Sep 3, 2026 | $312.19 | $316.11 | $309.07 | $314.35 | +0.91% | 1,731,547 |
| Sep 2, 2026 | $313.25 | $315.59 | $311.43 | $311.51 | -0.15% | 1,276,495 |
| Sep 1, 2026 | $317.26 | $319.00 | $310.93 | $311.99 | -1.36% | 1,072,426 |
| Aug 31, 2026 | $320.02 | $320.76 | $314.95 | $316.28 | -1.73% | 2,467,344 |
| Aug 28, 2026 | $327.78 | $327.79 | $321.72 | $321.85 | -1.18% | 1,220,081 |
| Aug 27, 2026 | $330.45 | $332.15 | $325.37 | $325.68 | -2.07% | 1,367,775 |
| Aug 26, 2026 | $330.34 | $333.09 | $327.37 | $332.56 | +0.99% | 1,731,546 |
| Aug 25, 2026 | $333.92 | $334.42 | $328.69 | $329.31 | -0.23% | 1,248,228 |
| Aug 24, 2026 | $327.92 | $332.80 | $327.51 | $330.07 | +1.05% | 995,680 |
| Aug 21, 2026 | $330.42 | $331.99 | $325.26 | $326.63 | -0.90% | 1,719,930 |
| Aug 20, 2026 | $333.08 | $333.54 | $327.44 | $329.61 | -1.53% | 2,119,500 |
| Aug 19, 2026 | $329.93 | $335.80 | $328.34 | $334.73 | +2.13% | 2,696,618 |
| Aug 18, 2026 | $326.30 | $332.72 | $325.08 | $327.74 | +0.50% | 1,881,887 |
| Aug 17, 2026 | $327.45 | $330.00 | $326.01 | $326.12 | -0.33% | 2,701,603 |
| Aug 14, 2026 | $321.84 | $328.66 | $319.99 | $327.21 | +1.99% | 1,879,354 |
| Aug 13, 2026 | $324.95 | $325.96 | $319.74 | $320.82 | -0.53% | 2,304,666 |
| Aug 12, 2026 | $321.86 | $324.40 | $319.30 | $322.53 | +2.50% | 2,486,680 |
| Aug 11, 2026 | $312.37 | $315.78 | $311.81 | $314.66 | +1.18% | 2,470,991 |
| Aug 10, 2026 | $316.73 | $316.99 | $310.45 | $311.00 | -2.08% | 1,786,740 |
| Aug 7, 2026 | $322.20 | $322.67 | $316.66 | $317.60 | -1.36% | 1,447,750 |
| Aug 6, 2026 | $324.66 | $326.50 | $321.59 | $321.98 | -0.79% | 948,059 |
| Aug 5, 2026 | $313.20 | $324.86 | $312.07 | $324.56 | +4.00% | 2,043,266 |
| Aug 4, 2026 | $316.69 | $318.04 | $311.43 | $312.07 | -0.72% | 2,249,513 |
| Aug 3, 2026 | $320.00 | $320.99 | $312.51 | $314.34 | -1.92% | 2,997,251 |
| Jul 31, 2026 | $322.63 | $324.97 | $317.80 | $320.49 | -0.48% | 2,285,849 |
| Jul 30, 2026 | $321.07 | $324.44 | $316.19 | $322.02 | +0.09% | 2,123,878 |
| Jul 29, 2026 | $317.59 | $325.87 | $317.59 | $321.72 | -0.22% | 2,667,613 |
| Jul 28, 2026 | $320.62 | $324.80 | $311.67 | $322.43 | -2.54% | 3,757,940 |
| Jul 27, 2026 | $328.03 | $333.78 | $326.04 | $330.85 | +1.81% | 1,988,099 |
| Jul 24, 2026 | $320.51 | $328.20 | $320.51 | $324.97 | +1.50% | 1,473,636 |
| Jul 23, 2026 | $318.01 | $321.56 | $316.35 | $320.18 | -1.25% | 1,613,034 |
| Jul 22, 2026 | $324.36 | $326.81 | $322.47 | $324.23 | +0.09% | 1,530,692 |
| Jul 21, 2026 | $327.78 | $328.07 | $320.04 | $323.94 | +0.16% | 1,695,238 |
| Jul 20, 2026 | $323.54 | $325.29 | $321.38 | $323.43 | +0.66% | 1,695,347 |
| Jul 17, 2026 | $322.47 | $323.75 | $318.97 | $321.32 | -0.58% | 1,999,081 |
| Jul 16, 2026 | $329.76 | $332.97 | $322.00 | $323.20 | -1.61% | 4,174,992 |
| Jul 15, 2026 | $327.53 | $329.69 | $325.91 | $328.48 | +0.80% | 1,984,223 |
| Jul 14, 2026 | $322.86 | $326.86 | $319.77 | $325.86 | +1.06% | 1,918,553 |
| Jul 13, 2026 | $335.69 | $338.99 | $319.11 | $322.45 | -3.88% | 4,051,650 |
| Jul 10, 2026 | $337.81 | $340.20 | $335.20 | $335.48 | -0.64% | 938,320 |
| Jul 9, 2026 | $333.00 | $338.35 | $330.31 | $337.65 | +1.36% | 1,407,119 |
| Jul 8, 2026 | $337.52 | $338.44 | $332.66 | $333.13 | -2.34% | 1,382,778 |
| Jul 7, 2026 | $340.42 | $342.98 | $338.00 | $341.12 | +0.50% | 1,564,149 |
| Jul 6, 2026 | $337.54 | $339.47 | $332.97 | $339.41 | +0.38% | 1,340,703 |
| Jul 2, 2026 | $333.84 | $338.88 | $331.63 | $338.12 | +1.81% | 1,720,296 |
| Jul 1, 2026 | $329.78 | $335.13 | $329.03 | $332.12 | +0.50% | 2,092,096 |
| Jun 30, 2026 | $332.49 | $333.43 | $329.66 | $330.46 | -0.63% | 1,667,591 |
| Jun 29, 2026 | $337.85 | $340.60 | $332.53 | $332.54 | -0.10% | 2,657,462 |
| Jun 26, 2026 | $341.29 | $342.36 | $331.12 | $332.86 | -2.26% | 13,390,040 |
| Jun 25, 2026 | $342.22 | $348.23 | $339.88 | $340.55 | -0.84% | 3,175,888 |
| Jun 24, 2026 | $343.81 | $350.37 | $342.67 | $343.42 | -0.12% | 2,884,346 |
| Jun 23, 2026 | $341.55 | $346.85 | $339.01 | $343.83 | +0.26% | 2,199,238 |
| Jun 22, 2026 | $347.00 | $348.96 | $341.72 | $342.93 | -1.69% | 1,700,357 |
| Jun 18, 2026 | $350.17 | $356.15 | $346.97 | $348.84 | -0.13% | 3,007,891 |
| Jun 17, 2026 | $348.49 | $358.00 | $348.11 | $349.30 | -0.26% | 1,694,576 |
| Jun 16, 2026 | $346.00 | $352.08 | $342.32 | $350.22 | +0.90% | 1,481,042 |
| Jun 15, 2026 | $350.00 | $351.70 | $345.22 | $347.11 | +0.34% | 1,146,117 |
| Jun 12, 2026 | $346.04 | $349.03 | $344.26 | $345.95 | +1.20% | 1,344,485 |
| Jun 11, 2026 | $341.10 | $343.58 | $336.02 | $341.86 | +1.08% | 1,399,779 |
| Jun 10, 2026 | $342.56 | $345.38 | $328.30 | $338.22 | -1.27% | 1,377,486 |
| Jun 9, 2026 | $343.64 | $347.27 | $339.21 | $342.57 | +0.57% | 1,318,002 |
| Jun 8, 2026 | $340.94 | $344.53 | $338.40 | $340.63 | -0.72% | 1,313,346 |
| Jun 5, 2026 | $338.99 | $346.85 | $338.99 | $343.10 | +1.46% | 1,291,702 |
| Jun 4, 2026 | $335.16 | $339.78 | $334.35 | $338.15 | +2.05% | 1,969,249 |
| Jun 3, 2026 | $331.20 | $335.37 | $330.81 | $331.37 | -0.44% | 1,331,609 |
| Jun 2, 2026 | $331.57 | $333.43 | $329.99 | $332.85 | +0.06% | 1,331,194 |
| Jun 1, 2026 | $323.46 | $333.68 | $323.24 | $332.65 | +1.52% | 1,954,904 |
| May 29, 2026 | $337.26 | $337.81 | $327.55 | $327.66 | -2.93% | 2,836,751 |
| May 28, 2026 | $335.25 | $338.28 | $333.74 | $337.55 | +0.25% | 2,039,914 |
| May 27, 2026 | $328.11 | $337.64 | $325.53 | $336.72 | +3.99% | 2,365,578 |
| May 26, 2026 | $322.03 | $324.84 | $321.71 | $323.81 | +0.85% | 1,228,215 |
| May 22, 2026 | $325.85 | $325.85 | $318.41 | $321.08 | -0.52% | 1,053,734 |
| May 21, 2026 | $320.59 | $323.91 | $316.49 | $322.76 | -0.34% | 981,674 |
| May 20, 2026 | $317.17 | $325.09 | $314.55 | $323.87 | +2.69% | 1,292,160 |
| May 19, 2026 | $317.57 | $318.17 | $313.00 | $315.39 | -0.86% | 973,662 |
| May 18, 2026 | $314.99 | $322.88 | $314.98 | $318.14 | +0.62% | 1,194,127 |
| May 15, 2026 | $314.91 | $318.73 | $314.80 | $316.17 | -0.11% | 1,952,516 |
| May 14, 2026 | $314.38 | $318.49 | $314.38 | $316.52 | +1.64% | 1,185,747 |
| May 13, 2026 | $312.88 | $315.39 | $308.76 | $311.41 | -0.69% | 1,844,593 |
| May 12, 2026 | $316.71 | $319.15 | $313.15 | $313.57 | -0.62% | 1,274,063 |
| May 11, 2026 | $314.58 | $317.01 | $312.54 | $315.53 | -0.39% | 1,632,312 |
| May 8, 2026 | $321.71 | $323.45 | $316.38 | $316.78 | -1.10% | 1,450,107 |
| May 7, 2026 | $321.08 | $324.00 | $319.14 | $320.30 | -0.38% | 1,433,280 |
| May 6, 2026 | $317.96 | $322.92 | $315.11 | $321.51 | +2.79% | 1,799,118 |
| May 5, 2026 | $311.39 | $315.21 | $310.86 | $312.77 | +0.45% | 1,712,924 |
| May 4, 2026 | $314.75 | $315.65 | $308.06 | $311.38 | -2.27% | 1,429,991 |
| May 1, 2026 | $325.74 | $327.71 | $316.71 | $318.61 | -1.68% | 1,732,877 |
| Apr 30, 2026 | $317.69 | $325.70 | $316.77 | $324.07 | +3.04% | 2,143,248 |
| Apr 29, 2026 | $321.55 | $323.36 | $311.33 | $314.50 | -2.74% | 3,313,500 |
| Apr 28, 2026 | $323.42 | $336.80 | $323.05 | $323.36 | -2.73% | 2,850,066 |
| Apr 27, 2026 | $334.44 | $337.44 | $329.64 | $332.45 | -0.95% | 2,203,709 |
| Apr 24, 2026 | $335.20 | $338.07 | $332.37 | $335.63 | +0.40% | 1,510,198 |
| Apr 23, 2026 | $332.53 | $337.62 | $330.33 | $334.28 | +0.18% | 1,152,455 |
| Apr 22, 2026 | $342.53 | $342.53 | $333.47 | $333.67 | -1.92% | 1,542,549 |
| Apr 21, 2026 | $342.06 | $343.98 | $339.38 | $340.21 | -0.78% | 1,414,523 |
| Apr 20, 2026 | $339.86 | $343.75 | $339.86 | $342.89 | +0.55% | 1,042,058 |
| Apr 17, 2026 | $334.70 | $344.75 | $334.51 | $341.03 | +3.22% | 1,874,722 |
| Apr 16, 2026 | $330.85 | $332.41 | $328.37 | $330.38 | +0.45% | 1,126,987 |
| Apr 15, 2026 | $330.71 | $331.67 | $325.80 | $328.91 | -0.75% | 1,197,209 |
| Apr 14, 2026 | $327.27 | $331.53 | $325.81 | $331.38 | +1.26% | 1,746,440 |
| Apr 13, 2026 | $323.43 | $327.35 | $320.20 | $327.26 | +1.18% | 1,367,464 |
| Apr 10, 2026 | $322.99 | $324.22 | $320.87 | $323.43 | +0.29% | 1,270,440 |
| Apr 9, 2026 | $315.95 | $323.70 | $315.20 | $322.51 | +1.67% | 1,630,187 |
| Apr 8, 2026 | $314.13 | $319.30 | $314.13 | $317.20 | +4.98% | 1,942,306 |
| Apr 7, 2026 | $306.58 | $307.72 | $299.06 | $302.16 | -1.54% | 1,500,100 |
| Apr 6, 2026 | $302.85 | $307.50 | $302.36 | $306.88 | +0.63% | 1,122,782 |
| Apr 2, 2026 | $303.27 | $309.00 | $300.62 | $304.95 | -1.07% | 1,429,833 |
| Apr 1, 2026 | $304.35 | $309.05 | $300.81 | $308.26 | +1.37% | 1,531,589 |
| Mar 31, 2026 | $299.18 | $305.28 | $296.90 | $304.08 | +2.77% | 1,532,938 |
| Mar 30, 2026 | $296.87 | $299.29 | $295.04 | $295.87 | +0.62% | 1,492,020 |
| Mar 27, 2026 | $300.27 | $300.68 | $292.37 | $294.04 | -2.54% | 1,524,001 |
| Mar 26, 2026 | $301.81 | $304.70 | $300.35 | $301.70 | -0.48% | 1,287,193 |
| Mar 25, 2026 | $302.53 | $304.85 | $300.48 | $303.16 | +1.08% | 1,447,974 |
| Mar 24, 2026 | $298.93 | $300.89 | $296.64 | $299.91 | -0.25% | 1,470,243 |
| Mar 23, 2026 | $298.10 | $305.40 | $298.10 | $300.67 | +2.77% | 1,913,067 |
| Mar 20, 2026 | $296.95 | $299.06 | $290.67 | $292.58 | -1.76% | 3,093,932 |
| Mar 19, 2026 | $294.26 | $298.75 | $292.76 | $297.83 | +1.11% | 1,687,874 |
| Mar 18, 2026 | $299.00 | $301.62 | $294.32 | $294.56 | -2.24% | 1,917,726 |
| Mar 17, 2026 | $299.78 | $305.16 | $298.51 | $301.31 | +1.79% | 1,872,945 |
| Mar 16, 2026 | $295.72 | $298.83 | $294.00 | $296.00 | +1.53% | 1,216,288 |
| Mar 13, 2026 | $295.64 | $299.79 | $290.94 | $291.55 | -0.92% | 1,530,945 |
| Mar 12, 2026 | $292.42 | $296.34 | $289.52 | $294.26 | -0.87% | 2,117,985 |
| Mar 11, 2026 | $298.02 | $298.39 | $292.59 | $296.85 | -0.51% | 1,716,777 |
| Mar 10, 2026 | $302.30 | $303.14 | $297.84 | $298.37 | -1.68% | 1,958,485 |
| Mar 9, 2026 | $294.08 | $304.45 | $290.00 | $303.46 | +1.61% | 3,226,930 |
| Mar 6, 2026 | $303.35 | $303.35 | $291.04 | $298.64 | -2.84% | 2,381,320 |
| Mar 5, 2026 | $302.02 | $308.06 | $297.62 | $307.36 | +0.80% | 2,746,079 |
| Mar 4, 2026 | $307.95 | $309.50 | $304.56 | $304.91 | -0.34% | 1,886,015 |
| Mar 3, 2026 | $298.00 | $307.66 | $295.88 | $305.94 | +0.37% | 1,915,378 |
| Mar 2, 2026 | $301.15 | $308.80 | $298.18 | $304.80 | -2.24% | 2,511,079 |
| Feb 27, 2026 | $314.03 | $314.03 | $307.69 | $311.78 | -1.90% | 2,140,092 |
| Feb 26, 2026 | $315.32 | $319.61 | $314.56 | $317.83 | +1.43% | 1,160,817 |
| Feb 25, 2026 | $313.72 | $314.93 | $310.01 | $313.35 | +0.18% | 1,437,792 |
| Feb 24, 2026 | $309.75 | $314.55 | $309.67 | $312.78 | +0.31% | 1,419,881 |
| Feb 23, 2026 | $315.12 | $315.12 | $304.13 | $311.80 | -1.32% | 1,807,401 |
| Feb 20, 2026 | $311.12 | $315.97 | $310.35 | $315.96 | +1.03% | 1,315,429 |
| Feb 19, 2026 | $315.36 | $316.66 | $309.75 | $312.73 | -1.00% | 2,015,032 |
| Feb 18, 2026 | $316.24 | $319.69 | $313.78 | $315.88 | -0.61% | 1,929,871 |
| Feb 17, 2026 | $316.70 | $320.98 | $315.85 | $317.82 | +1.02% | 2,235,889 |
| Feb 13, 2026 | $324.32 | $324.97 | $313.60 | $314.62 | -2.34% | 2,403,560 |
| Feb 12, 2026 | $325.51 | $333.86 | $320.35 | $322.17 | -0.91% | 2,867,988 |
| Feb 11, 2026 | $321.76 | $330.98 | $320.95 | $325.13 | +0.44% | 3,828,461 |
| Feb 10, 2026 | $318.05 | $325.08 | $316.95 | $323.70 | +3.08% | 3,133,083 |
| Feb 9, 2026 | $312.88 | $314.69 | $311.25 | $314.03 | -0.11% | 2,086,385 |
| Feb 6, 2026 | $309.06 | $314.96 | $307.68 | $314.38 | +1.83% | 1,718,562 |
| Feb 5, 2026 | $308.00 | $310.08 | $305.02 | $308.72 | -0.03% | 1,521,576 |
| Feb 4, 2026 | $305.64 | $310.40 | $305.21 | $308.81 | +1.38% | 2,249,720 |
| Feb 3, 2026 | $303.31 | $306.03 | $300.98 | $304.60 | +0.55% | 2,784,252 |
| Feb 2, 2026 | $299.92 | $303.57 | $298.51 | $302.93 | +1.48% | 2,862,950 |
| Jan 30, 2026 | $299.30 | $300.05 | $295.11 | $298.51 | -0.26% | 1,945,842 |
| Jan 29, 2026 | $298.82 | $301.82 | $297.53 | $299.28 | +1.00% | 2,848,251 |
| Jan 28, 2026 | $294.99 | $298.97 | $294.68 | $296.31 | +0.05% | 1,274,901 |
| Jan 27, 2026 | $297.88 | $298.67 | $293.40 | $296.17 | -0.32% | 1,370,284 |
| Jan 26, 2026 | $298.73 | $300.32 | $293.35 | $297.12 | -0.33% | 1,775,618 |
| Jan 23, 2026 | $295.87 | $298.27 | $294.14 | $298.11 | +0.74% | 3,033,955 |
| Jan 22, 2026 | $297.49 | $301.09 | $295.12 | $295.92 | -0.18% | 1,625,465 |
| Jan 21, 2026 | $292.08 | $297.60 | $291.05 | $296.46 | +2.23% | 1,679,807 |
| Jan 20, 2026 | $298.18 | $299.33 | $287.69 | $289.98 | -3.61% | 2,269,228 |
| Jan 16, 2026 | $301.00 | $301.96 | $298.53 | $300.85 | -0.33% | 1,680,373 |
| Jan 15, 2026 | $302.75 | $306.28 | $300.48 | $301.86 | +0.58% | 2,218,586 |
| Jan 14, 2026 | $299.84 | $301.05 | $295.02 | $300.13 | -0.16% | 1,527,896 |
| Jan 13, 2026 | $300.45 | $301.22 | $298.12 | $300.62 | +0.07% | 1,398,848 |
| Jan 12, 2026 | $298.08 | $300.95 | $296.48 | $300.40 | +0.01% | 1,622,839 |
| Jan 9, 2026 | $300.00 | $303.40 | $299.17 | $300.36 | +0.68% | 2,016,924 |
| Jan 8, 2026 | $292.93 | $298.86 | $292.50 | $298.33 | +1.65% | 1,593,422 |
| Jan 7, 2026 | $291.99 | $296.52 | $291.00 | $293.50 | +0.08% | 1,694,489 |
| Jan 6, 2026 | $286.03 | $293.88 | $285.11 | $293.28 | +2.63% | 1,808,228 |
| Jan 5, 2026 | $291.23 | $292.63 | $285.61 | $285.77 | -2.46% | 2,595,756 |
| Jan 2, 2026 | $286.87 | $293.74 | $286.71 | $292.98 | +1.99% | 1,831,954 |
| Dec 31, 2025 | $289.77 | $290.39 | $287.15 | $287.25 | -1.09% | 1,254,128 |
| Dec 30, 2025 | $291.40 | $292.30 | $289.95 | $290.43 | -0.66% | 1,201,852 |
| Dec 29, 2025 | $292.52 | $292.64 | $290.52 | $292.36 | -0.38% | 982,531 |
| Dec 26, 2025 | $292.81 | $294.69 | $292.51 | $293.48 | +0.06% | 601,714 |
| Dec 24, 2025 | $291.28 | $293.59 | $290.51 | $293.30 | +0.66% | 485,843 |
| Dec 23, 2025 | $292.22 | $293.84 | $290.98 | $291.38 | -0.40% | 1,084,848 |
| Dec 22, 2025 | $292.67 | $294.53 | $291.56 | $292.55 | +0.10% | 1,103,654 |
| Dec 19, 2025 | $288.49 | $293.63 | $287.62 | $292.25 | +1.59% | 3,236,954 |
| Dec 18, 2025 | $292.86 | $294.92 | $285.80 | $287.67 | -1.82% | 2,172,987 |
| Dec 17, 2025 | $285.80 | $294.70 | $285.06 | $293.00 | +2.51% | 3,696,141 |
| Dec 16, 2025 | $285.85 | $287.04 | $283.25 | $285.83 | -0.01% | 1,893,759 |
| Dec 15, 2025 | $284.63 | $287.36 | $282.97 | $285.85 | +2.00% | 1,998,380 |
| Dec 12, 2025 | $280.07 | $282.56 | $279.50 | $280.24 | +0.74% | 1,235,334 |
| Dec 11, 2025 | $272.16 | $279.43 | $269.99 | $278.18 | +2.56% | 1,562,995 |
| Dec 10, 2025 | $270.44 | $271.43 | $267.19 | $271.23 | +0.74% | 1,573,997 |
| Dec 9, 2025 | $269.36 | $271.60 | $268.94 | $269.25 | -0.21% | 1,346,038 |
| Dec 8, 2025 | $271.46 | $273.04 | $268.55 | $269.82 | -0.89% | 1,137,102 |
| Dec 5, 2025 | $273.31 | $274.62 | $271.23 | $272.25 | -0.44% | 1,314,553 |
| Dec 4, 2025 | $276.05 | $278.42 | $272.15 | $273.45 | -2.42% | 1,529,862 |
| Dec 3, 2025 | $280.83 | $283.60 | $278.81 | $280.24 | -0.33% | 1,279,124 |
| Dec 2, 2025 | $283.67 | $283.67 | $277.57 | $281.18 | -0.66% | 2,039,077 |
| Dec 1, 2025 | $283.95 | $285.65 | $282.41 | $283.04 | -0.70% | 1,917,555 |
| Nov 28, 2025 | $285.00 | $287.40 | $284.21 | $285.03 | -0.26% | 756,133 |
| Nov 26, 2025 | $284.80 | $287.31 | $283.63 | $285.77 | +0.37% | 1,870,968 |
| Nov 25, 2025 | $275.85 | $285.97 | $274.93 | $284.73 | +3.79% | 2,364,106 |
| Nov 24, 2025 | $274.84 | $276.00 | $271.93 | $274.33 | -0.05% | 2,097,336 |
| Nov 21, 2025 | $266.39 | $277.03 | $264.32 | $274.48 | +3.84% | 2,148,452 |
| Nov 20, 2025 | $268.01 | $269.99 | $263.95 | $264.32 | -1.01% | 1,108,443 |
| Nov 19, 2025 | $268.02 | $269.16 | $265.54 | $267.01 | -0.35% | 1,234,522 |
| Nov 18, 2025 | $264.91 | $270.32 | $264.91 | $267.94 | +0.71% | 1,623,073 |
| Nov 17, 2025 | $270.26 | $270.26 | $264.87 | $266.05 | -1.34% | 1,374,590 |
| Nov 14, 2025 | $268.50 | $270.50 | $265.88 | $269.67 | -0.08% | 1,276,814 |
| Nov 13, 2025 | $274.79 | $277.37 | $269.80 | $269.89 | -1.79% | 1,410,899 |
| Nov 12, 2025 | $273.22 | $277.68 | $272.79 | $274.80 | +0.43% | 1,274,625 |
| Nov 11, 2025 | $273.99 | $275.16 | $272.81 | $273.61 | -0.34% | 1,636,427 |
| Nov 10, 2025 | $274.23 | $277.35 | $272.07 | $274.54 | +0.45% | 1,587,226 |
| Nov 7, 2025 | $266.47 | $273.88 | $265.45 | $273.32 | +3.03% | 1,904,091 |
| Nov 6, 2025 | $264.30 | $268.53 | $263.66 | $265.27 | +0.31% | 1,598,798 |
| Nov 5, 2025 | $259.31 | $265.46 | $257.04 | $264.46 | +2.25% | 1,697,344 |
| Nov 4, 2025 | $257.24 | $260.89 | $256.24 | $258.64 | -0.17% | 1,720,451 |
| Nov 3, 2025 | $255.76 | $259.63 | $253.54 | $259.09 | +0.83% | 1,741,057 |
| Oct 31, 2025 | $259.95 | $260.59 | $254.27 | $256.96 | -1.24% | 1,903,090 |
| Oct 30, 2025 | $260.01 | $263.31 | $258.13 | $260.18 | -0.08% | 1,697,456 |
| Oct 29, 2025 | $260.37 | $263.69 | $257.48 | $260.39 | -0.20% | 2,098,556 |
| Oct 28, 2025 | $265.22 | $266.30 | $260.44 | $260.90 | -2.00% | 1,690,796 |
| Oct 27, 2025 | $268.99 | $271.13 | $265.13 | $266.22 | -0.58% | 1,577,158 |
| Oct 24, 2025 | $269.53 | $270.39 | $266.76 | $267.77 | +0.05% | 1,196,123 |
| Oct 23, 2025 | $274.12 | $275.86 | $266.59 | $267.63 | -2.70% | 2,173,825 |
| Oct 22, 2025 | $274.00 | $279.60 | $272.12 | $275.06 | +3.42% | 3,310,234 |
| Oct 21, 2025 | $260.00 | $267.25 | $259.46 | $265.96 | +1.88% | 2,082,501 |
| Oct 20, 2025 | $260.53 | $263.99 | $260.14 | $261.04 | – | 1,762,672 |
Seasonality
HLT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 13.1% | 3.5% | -4.5% | 2.6% | 1.9% | -0.8% | 2.8% | 1.3% | 0.8% | 3.4% | 7.7% | 2.5% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 3.9% | 4.5% | -2.5% | 6.6% | 1.2% | 0.9% | -3.0% | -1.3% | 0.6% | 12.2% | ||
| 2025 | 3.6% | 3.5% | -14.1% | -0.9% | 10.2% | 7.2% | 0.7% | 3.0% | -6.0% | -1.0% | 11.0% | 0.8% |
| 2024 | 4.9% | 7.1% | 4.4% | -7.5% | 1.8% | 8.8% | -1.6% | 2.4% | 4.9% | 1.9% | 8.0% | -2.5% |
| 2023 | 14.8% | -0.3% | -2.5% | 2.2% | -5.4% | 6.9% | 6.8% | -4.3% | 1.0% | 0.9% | 10.7% | 8.7% |
| 2022 | -7.0% | 2.6% | 1.9% | 2.3% | -9.2% | -20.9% | 14.9% | -0.4% | -5.3% | 12.1% | 5.6% | -11.4% |
| 2021 | -8.9% | 22.0% | -2.2% | 6.4% | -2.7% | -3.7% | 9.0% | -5.0% | 5.8% | 9.0% | -6.2% | 15.5% |
| 2020 | -2.8% | -9.7% | -29.8% | 10.9% | 4.8% | -7.4% | 2.2% | 20.4% | -5.6% | 2.9% | 18.0% | 7.4% |
| 2019 | 3.7% | 11.8% | 0.0% | 4.7% | 3.0% | 9.3% | -1.2% | -4.2% | 0.8% | 4.1% | 8.5% | 5.6% |
| 2018 | 7.3% | -5.7% | -2.3% | 0.1% | 2.6% | -1.9% | -0.6% | -1.1% | 4.1% | -11.9% | 6.4% | -5.0% |
| 2017 | 111.7% | -0.7% | 2.5% | 0.9% | 13.0% | -7.0% | 1.1% | 3.1% | 8.0% | 4.1% | 7.5% | 3.0% |