Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
293.17
-2.73 (-0.92%)
At close: Mar 13, 2026

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026296.61299.08289.30293.51293.51-0.81%132
Mar 12, 2026293.70296.97290.23295.90295.900.83%163
Mar 11, 2026296.88300.75293.31293.47293.47-2.08%38
Mar 10, 2026297.40307.11297.40299.70299.700.26%235
Mar 9, 2026296.11299.51288.00298.91298.91-0.15%570
Mar 6, 2026306.00306.00291.67299.36299.36-1.04%618
Mar 5, 2026311.16311.16297.89302.51302.51-1.13%6,398
Mar 4, 2026305.00311.00304.56305.98305.980.24%28
Mar 3, 2026304.79305.50296.02305.24305.24-0.24%8,276
Mar 2, 2026303.69308.75297.52305.98305.98-1.30%8,553
Feb 27, 2026317.94319.26307.90310.00310.00-2.34%160
Feb 26, 2026307.12318.96307.12317.42317.271.35%186
Feb 25, 2026315.75316.02309.57313.20313.050.20%371
Feb 24, 2026316.16316.16308.50312.57312.420.78%1,559
Feb 23, 2026314.99318.10304.31310.15310.00-1.35%78
Feb 20, 2026316.48316.48309.42314.39314.240.49%71
Feb 19, 2026313.36319.42309.85312.85312.70-0.84%105
Feb 18, 2026315.44322.67313.57315.51315.36-1.14%57
Feb 17, 2026314.47320.36311.80319.15319.00-0.12%355
Feb 13, 2026322.17329.20318.04319.52319.37-1.14%8,516
Feb 12, 2026323.11334.34320.36323.22323.07-1.77%2,352
Feb 11, 2026323.00330.93319.00329.06328.901.84%484
Feb 10, 2026315.00325.00312.60323.11322.962.86%2,482
Feb 9, 2026314.98315.00310.00314.13313.980.50%151
Feb 6, 2026308.72313.00302.77312.57312.421.48%155
Feb 5, 2026310.00310.00305.00308.00307.850.62%65
Feb 4, 2026302.47310.49302.47306.09305.951.36%2,529
Feb 3, 2026300.62306.00299.86301.99301.850.11%4,398
Feb 2, 2026297.61301.98295.53301.65301.511.03%62
Jan 30, 2026292.70301.21292.70298.56298.42-0.25%70
Jan 29, 2026297.00301.61294.24299.32299.181.08%16,181
Jan 28, 2026298.83300.00293.40296.13295.990.10%39
Jan 27, 2026297.12299.79288.00295.83295.690.74%73
Jan 26, 2026300.79300.79293.66293.66293.52-0.72%49
Jan 23, 2026297.99299.14293.32295.80295.66-0.23%12
Jan 22, 2026294.09299.93294.09296.48296.340.97%894
Jan 21, 2026292.83295.57290.00293.63293.491.29%1,698
Jan 20, 2026297.50298.58289.48289.89289.75-3.61%881
Jan 16, 2026302.00302.00298.98300.75300.61-0.86%13
Jan 15, 2026302.60305.37298.74303.35303.202.01%338
Jan 14, 2026299.88301.00295.39297.38297.23-0.46%24
Jan 13, 2026300.87304.50298.49298.74298.60-0.62%72
Jan 12, 2026296.85300.61296.38300.61300.470.11%77
Jan 9, 2026300.41302.58296.04300.29300.150.77%721
Jan 8, 2026290.52298.09290.52298.00297.860.65%63
Jan 7, 2026295.32296.15292.00296.08295.941.55%160
Jan 6, 2026288.45291.56285.00291.56291.421.39%6,506
Jan 5, 2026289.86294.00286.80287.56287.42-1.53%476
Jan 2, 2026286.32292.04286.32292.04291.901.15%272
Dec 31, 2025290.25290.25288.24288.72288.58-1.09%6