Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 308.60 | 308.15 | 302.53 | 302.54 | 2m |
| September 16, 2026 | 309.00 | 310.00 | 303.54 | 305.63 | 2m |
| September 15, 2026 | 310.42 | 311.45 | 305.86 | 307.79 | 1m |
| September 14, 2026 | 306.20 | 311.39 |
Based on reports through December 31, 2025
Hilton operates hotels under its brands while owning almost no buildings.
The model matches large hotel groups': the building belongs to an investor while the company provides the brand, booking system, standards and loyalty programme for a share of hotel revenue. Capital needs are minimal, so margins are high and cyclicality milder than for a property owner.
The key metric is revenue per available room, combining occupancy and rate. Growth comes chiefly from price, which makes the business inflation-resilient. The loyalty programme brings guests directly, saving commission to booking sites.
The brand portfolio spans budget to luxury, and growth depends on the number of signed development agreements — read as a leading indicator. Risks: business travel and the availability of hotel construction finance. Hilton pays a small dividend and buys back stock very actively.
Address:7930 JONES BRANCH DRIVE, SUITE 1100, MCLEAN, VA, 22102, US
| 122m |
| CZRCaesars Entertainment, Inc. | 29.70 | +8.40 % | 103m |
| WHWyndham Hotels & Resorts, Inc. | 69.17 | +1.47 % | 86m |
| MGMMGM Resorts International | 38.31 | −0.21 % | 85m |
| BYDBoyd Gaming Corporation | 74.25 | −1.79 % | 66m |
| 305.86 |
| 310.60 |
| 2m |
| September 11, 2026 | 309.49 | 309.90 | 305.40 | 306.19 | 2m |
| September 10, 2026 | 308.28 | 310.76 | 305.40 | 306.24 | 1m |
| September 09, 2026 | 301.88 | 308.49 | 300.00 | 306.99 | 2m |
| September 08, 2026 | 308.03 | 313.05 | 304.37 | 304.47 | 2m |
| September 04, 2026 | 312.50 | 315.37 | 310.66 | 311.18 | 2m |
| September 03, 2026 | 312.19 | 316.11 | 309.07 | 314.35 | 2m |
| September 02, 2026 | 313.25 | 315.59 | 311.43 | 311.51 | 1m |
| September 01, 2026 | 317.26 | 319.00 | 310.93 | 311.99 | 1m |
| August 31, 2026 | 320.02 | 320.76 | 314.95 | 316.28 | 2m |
| August 28, 2026 | 327.78 | 327.79 | 321.72 | 321.85 | 1m |
| August 27, 2026 | 330.45 | 332.15 | 325.37 | 325.68 | 1m |
| August 26, 2026 | 330.34 | 333.09 | 327.37 | 332.56 | 2m |
| August 25, 2026 | 333.92 | 334.42 | 328.69 | 329.31 | 1m |
| August 24, 2026 | 327.92 | 332.80 | 327.51 | 330.07 | 995,700 |
| August 21, 2026 | 330.42 | 331.99 | 325.26 | 326.63 | 2m |
| August 20, 2026 | 333.08 | 333.54 | 327.44 | 329.61 | 2m |