HLT Weekly Statistics
HLT weekly stock returns with week-by-week price performance and historical return data.
Hilton Worldwide Holdings Inc. (HLT) company overview
Hilton Worldwide Holdings operates 1.38 million rooms across its 27 brands, serving the premium economy through luxury segments. Hampton and Hilton are the two largest brands, representing 27% and 18%, respectively, of the company's total rooms, as of Dec. 31, 2025. Recent brands launched over the past few years include Home2, Curio, Canopy, Spark, Tru, Tempo, LivSmart, and Outset. Additionally, there is a partnership with Small Luxury Hotels of the World and acquisitions of NoMad and Graduate Hotels. Managed and franchised hotels represent the vast majority of adjusted EBITDA, predominantly from the Americas.
| Period | Return % |
|---|---|
| 2017 | 1.59 |
| 2017 | -1.88 |
| 2017 | 2.45 |
| 2017 | 1.46 |
| 2017 | -0.76 |
| 2017 | 1.96 |
| 2017 | -0.63 |
| 2017 | -1.48 |
| 2017 | -0.03 |
| 2017 | -1.67 |
| 2017 | 2.51 |
| 2017 | 0.67 |
| 2017 | 0.86 |
| 2017 | -2.19 |
| 2017 | -0.42 |
| 2017 | 0.02 |
| 2017 | 1.67 |
| 2017 | 2.81 |
| 2017 | 1.69 |
| 2017 | 2.59 |
| 2017 | 2.45 |
| 2017 | 3.29 |
| 2017 | -4.32 |
| 2017 | 0.15 |
| 2017 | -1.79 |
| 2017 | -5.4 |
| 2017 | -0.35 |
| 2017 | 1.12 |
| 2017 | 0.11 |
| 2017 | -0.06 |
| 2017 | 0.27 |
| 2017 | -3.22 |
| 2017 | -1.31 |
| 2017 | 3.71 |
| 2017 | 1.37 |
| 2017 | 1.12 |
| 2017 | 1.46 |
| 2017 | 2.4 |
| 2017 | 1.85 |
| 2017 | 0.33 |
| 2017 | 2.39 |
| 2017 | -0.07 |
| 2017 | 0.9 |
| 2017 | 1.95 |
| 2017 | 0.14 |
| 2017 | 2.29 |
| 2017 | 2.14 |
| 2017 | 1.97 |
| 2017 | 0.45 |
| 2017 | -1.37 |
| 2017 | 2.4 |
| 2017 | 0.58 |
| 2018 | -1.23 |
| 2018 | 4.55 |
| 2018 | 1.09 |
| 2018 | 2.66 |
| 2018 | -5.48 |
| 2018 | -2.07 |
| 2018 | 2.92 |
| 2018 | 1.31 |
| 2018 | -6.1 |
| 2018 | 4.06 |
| 2018 | -0.01 |
| 2018 | -3.86 |
| 2018 | -0.35 |
| 2018 | -1.54 |
| 2018 | 3.6 |
| 2018 | 2.8 |
| 2018 | -2.56 |
| 2018 | 1.07 |
| 2018 | 2.34 |
| 2018 | 0.42 |
| 2018 | -3.11 |
| 2018 | 2.07 |
| 2018 | 1.15 |
| 2018 | -0.46 |
| 2018 | -2.67 |
| 2018 | -1.12 |
| 2018 | 2.64 |
| 2018 | -0.05 |
| 2018 | 0.96 |
| 2018 | -4.33 |
| 2018 | 0.06 |
| 2018 | -3.09 |
| 2018 | 2.06 |
| 2018 | -0.1 |
| 2018 | -0.03 |
| 2018 | -1.53 |
| 2018 | 4.26 |
| 2018 | 0.99 |
| 2018 | 0.11 |
| 2018 | -8.56 |
| 2018 | -0.82 |
| 2018 | -3.65 |
| 2018 | -3.33 |
| 2018 | 5.66 |
| 2018 | -1.82 |
| 2018 | 2.64 |
| 2018 | 0.26 |
| 2018 | 2.27 |
| 2018 | -5.36 |
| 2018 | -1.58 |
| 2018 | -7.36 |
| 2018 | 7.4 |
| 2019 | -2.06 |
| 2019 | 3.14 |
| 2019 | 2.35 |
| 2019 | -1.32 |
| 2019 | 4.52 |
| 2019 | -0.79 |
| 2019 | 10.31 |
| 2019 | 4.81 |
| 2019 | -2.18 |
| 2019 | -2.17 |
| 2019 | 3.61 |
| 2019 | -1.81 |
| 2019 | -1.82 |
| 2019 | 4.17 |
| 2019 | 1.14 |
| 2019 | -1.91 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 324.76 | 327.7 | 323.29 | 326.56 | — |
| 2026-10-08 | 320.02 | 324.73 | 318.95 | 323.29 | — |
| 2026-10-07 | 321.47 | 322.81 | 319.91 | 320.53 | — |
| 2026-10-06 | 318.06 | 324.63 | 318 | 322.61 | — |
| 2026-10-05 | 318.88 | 319.86 | 316.07 | 316.12 | — |
| 2026-10-02 | 319 | 321.59 | 316.77 | 319.36 | — |
| 2026-10-01 | 317.95 | 319.15 | 313.67 | 315.44 | — |
| 2026-09-30 | 324.97 | 325.69 | 317.81 | 318.12 | — |
| 2026-09-29 | 324.51 | 325.92 | 318.33 | 323.44 | — |
| 2026-09-28 | 312.6 | 321.71 | 311.24 | 320.28 | — |
| 2026-09-25 | 313.05 | 315.28 | 310.35 | 313.96 | — |
| 2026-09-24 | 307.57 | 314.04 | 306.9 | 312.13 | — |
| 2026-09-23 | 307.25 | 310.47 | 305.82 | 307.22 | — |
| 2026-09-21 | 306.03 | 309.16 | 304.11 | 307.08 | — |
| 2026-09-18 | 302.19 | 305.77 | 302.16 | 305.73 | — |
| 2026-09-17 | 308.6 | 308.15 | 302.53 | 302.54 | — |
| 2026-09-16 | 309 | 309.99 | 303.54 | 305.63 | — |
| 2026-09-15 | 310.42 | 311.45 | 305.86 | 307.79 | — |
| 2026-09-14 | 306.2 | 311.39 | 306.08 | 310.6 | — |
| 2026-09-11 | 309.49 | 309.9 | 305.4 | 306.19 | — |
| 2026-09-10 | 308.28 | 310.76 | 305.39 | 306.24 | — |
| 2026-09-09 | 301.88 | 308.48 | 300 | 306.99 | — |
| 2026-09-08 | 308.03 | 313.05 | 304.37 | 304.47 | — |
| 2026-09-04 | 312.5 | 315.17 | 310.67 | 311.18 | — |
| 2026-09-02 | 313.25 | 315.57 | 311.45 | 311.51 | — |
| 2026-08-31 | 320.02 | 320.76 | 314.95 | 316.28 | — |
| 2026-08-27 | 330.45 | 332.15 | 325.37 | 325.68 | — |
| 2026-08-26 | 330.34 | 333.09 | 327.37 | 332.56 | — |
| 2026-08-25 | 333.92 | 334.42 | 328.69 | 329.31 | — |
| 2026-08-24 | 327.92 | 332.8 | 327.51 | 330.07 | — |
| 2026-08-21 | 330.42 | 331.99 | 325.27 | 326.63 | — |
| 2026-08-20 | 333.08 | 333.5 | 327.49 | 329.61 | — |
| 2026-08-19 | 329.93 | 335.8 | 328.34 | 334.73 | — |
| 2026-08-18 | 326.3 | 332.72 | 325.14 | 327.74 | — |
| 2026-08-17 | 327.45 | 330 | 326.01 | 326.12 | — |
| 2026-08-14 | 321.84 | 328.66 | 319.99 | 327.21 | — |
| 2026-08-13 | 324.95 | 325.74 | 319.76 | 320.82 | — |
| 2026-08-12 | 321.86 | 324.39 | 319.3 | 322.53 | — |
| 2026-08-11 | 312.37 | 315.77 | 312.61 | 314.66 | — |
| 2026-08-07 | 322.2 | 322.67 | 316.66 | 317.6 | — |
| 2026-08-06 | 324.66 | 326.5 | 321.59 | 321.98 | — |
| 2026-08-05 | 313.2 | 324.86 | 312.07 | 324.56 | — |
| 2026-08-04 | 316.69 | 318.04 | 311.43 | 312.07 | — |
| 2026-08-03 | 320 | 320.99 | 312.51 | 314.34 | — |
| 2026-07-31 | 322.63 | 324.44 | 317.8 | 320.49 | — |
| 2026-07-30 | 321.07 | 324.44 | 316.19 | 322.02 | — |
| 2026-07-29 | 317.59 | 325.87 | 318.14 | 321.72 | — |
| 2026-07-28 | 320.61 | 324.79 | 311.67 | 322.43 | — |
| 2026-07-27 | 328.03 | 332.14 | 326.04 | 330.85 | — |
| 2026-07-24 | 320.51 | 328.2 | 320.54 | 324.97 | — |
| 2026-07-23 | 318.01 | 321.47 | 316.35 | 320.18 | — |
| 2026-07-22 | 324.36 | 326.79 | 322.47 | 324.23 | — |
| 2026-07-21 | 327.78 | 328.07 | 320.04 | 323.94 | — |
| 2026-07-20 | 323.54 | 325.29 | 321.38 | 323.43 | — |
| 2026-07-17 | 322.46 | 323.75 | 318.97 | 321.32 | — |
| 2026-07-16 | 329.76 | 332.93 | 322 | 323.2 | — |
| 2026-07-15 | 327.53 | 329.65 | 325.91 | 328.48 | — |
| 2026-07-14 | 322.86 | 326.84 | 319.78 | 325.86 | — |
| 2026-07-13 | 335.69 | 338.99 | 319.11 | 322.45 | — |
| 2026-07-10 | 337.81 | 340.2 | 335.2 | 335.48 | — |
| 2026-07-09 | 333 | 338.35 | 330.31 | 337.65 | — |
| 2026-07-08 | 337.52 | 338.43 | 332.66 | 333.13 | — |
| 2026-07-07 | 340.42 | 342.93 | 339.14 | 341.12 | — |
| 2026-07-06 | 337.54 | 339.47 | 332.96 | 339.41 | — |
| 2026-07-02 | 333.84 | 338.88 | 331.63 | 338.12 | — |
| 2026-07-01 | 329.78 | 335.12 | 329.03 | 332.12 | — |
| 2026-06-30 | 332.49 | 333.43 | 329.66 | 330.46 | — |
| 2026-06-29 | 337.85 | 340.58 | 332.54 | 332.54 | — |
| 2026-06-26 | 341.29 | 342.36 | 331.12 | 332.86 | — |
| 2026-06-25 | 342.22 | 348.23 | 339.88 | 340.55 | — |
| 2026-06-24 | 343.8 | 350.37 | 342.72 | 343.42 | — |
| 2026-06-23 | 341.55 | 346.81 | 339.01 | 343.83 | — |
| 2026-06-22 | 347 | 348.96 | 341.72 | 342.93 | — |
| 2026-06-18 | 350.17 | 356.15 | 346.97 | 348.84 | — |
| 2026-06-17 | 348.49 | 358 | 348.11 | 349.3 | — |
| 2026-06-16 | 346 | 352.08 | 342.32 | 350.22 | — |
| 2026-06-15 | 350 | 351.7 | 345.23 | 347.11 | — |
| 2026-06-12 | 346.04 | 349.02 | 344.33 | 345.95 | — |
| 2026-06-11 | 341.1 | 343.58 | 336.02 | 341.86 | — |
| 2026-06-10 | 342.56 | 345.37 | 335.83 | 338.22 | — |
| 2026-06-09 | 343.64 | 347.25 | 339.28 | 342.57 | — |
| 2026-06-05 | 338.99 | 346.8 | 339.86 | 343.1 | — |
| 2026-06-04 | 335.16 | 339.78 | 334.92 | 338.15 | — |
| 2026-06-03 | 331.2 | 335.37 | 330.81 | 331.37 | — |
| 2026-06-02 | 331.57 | 333.43 | 330.29 | 332.85 | — |
| 2026-06-01 | 323.46 | 333.64 | 323.24 | 332.65 | — |
| 2026-05-29 | 337.26 | 337.56 | 327.55 | 327.66 | — |
| 2026-05-28 | 335.25 | 338.28 | 333.81 | 337.55 | — |
| 2026-05-27 | 328.11 | 337.59 | 325.53 | 336.72 | — |
| 2026-05-22 | 325.85 | 325.85 | 318.41 | 321.08 | — |
| 2026-05-21 | 320.59 | 323.91 | 316.49 | 322.76 | — |
| 2026-05-20 | 317.17 | 325.09 | 314.55 | 323.87 | — |
| 2026-05-19 | 317.57 | 318.17 | 312.99 | 315.39 | — |
| 2026-05-18 | 314.99 | 322.88 | 314.99 | 318.14 | — |
| 2026-05-15 | 314.9 | 318.73 | 314.8 | 316.17 | — |
| 2026-05-14 | 314.38 | 318.49 | 314.38 | 316.52 | — |
| 2026-05-13 | 312.88 | 315.39 | 308.76 | 311.41 | — |
| 2026-05-12 | 316.71 | 319 | 313.16 | 313.57 | — |
| 2026-05-11 | 314.58 | 317 | 312.54 | 315.53 | — |
| 2026-05-08 | 321.71 | 323.45 | 316.38 | 316.78 | — |
| 2026-05-07 | 321.08 | 324 | 319.19 | 320.3 | — |
| 2026-05-06 | 317.96 | 322.92 | 315.11 | 321.51 | — |
| 2026-05-05 | 311.39 | 315.2 | 310.86 | 312.77 | — |
| 2026-05-04 | 314.75 | 315.64 | 308.06 | 311.38 | — |
| 2026-05-01 | 325.74 | 327.71 | 316.71 | 318.61 | — |
| 2026-04-30 | 317.69 | 325.7 | 316.77 | 324.07 | — |
| 2026-04-29 | 321.55 | 322.95 | 311.33 | 314.5 | — |
| 2026-04-28 | 323.42 | 336.8 | 323.05 | 323.36 | — |
| 2026-04-27 | 334.44 | 337.43 | 329.64 | 332.45 | — |
| 2026-04-24 | 335.2 | 338.07 | 332.37 | 335.63 | — |
| 2026-04-23 | 332.53 | 337.62 | 330.34 | 334.28 | — |
| 2026-04-22 | 342.53 | 340.98 | 333.47 | 333.67 | — |
| 2026-04-21 | 342.06 | 343.98 | 339.38 | 340.21 | — |
| 2026-04-20 | 339.86 | 343.75 | 339.86 | 342.89 | — |
| 2026-04-17 | 334.7 | 344.75 | 334.7 | 341.03 | — |
| 2026-04-16 | 330.85 | 332.41 | 328.36 | 330.38 | — |
| 2026-04-15 | 330.71 | 331.67 | 325.81 | 328.91 | — |
| 2026-04-14 | 327.27 | 331.53 | 325.8 | 331.38 | — |
| 2026-04-13 | 323.43 | 327.35 | 320.24 | 327.26 | — |
| 2026-04-10 | 322.99 | 324.21 | 320.87 | 323.43 | — |