Hilton Worldwide Holdings Inc. (LON:0J5I)
London · Delayed Price · Currency is GBP · Price in USD 269.14
+4.20 (1.59%)
At close: Nov 7, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 265.86 | 270.34 | 265.86 | 269.14 | 269.14 | 1.59% | 682 |
| Nov 6, 2025 | 264.30 | 267.67 | 264.06 | 264.94 | 264.94 | 0.22% | 684 |
| Nov 5, 2025 | 259.31 | 265.21 | 256.87 | 264.36 | 264.36 | 2.02% | 110 |
| Nov 4, 2025 | 259.54 | 259.54 | 256.64 | 259.12 | 259.12 | 0.52% | 27 |
| Nov 3, 2025 | 256.00 | 258.25 | 253.87 | 257.77 | 257.77 | 1.15% | 48 |
| Oct 31, 2025 | 258.40 | 260.43 | 254.84 | 254.84 | 254.84 | -2.77% | 13 |
| Oct 30, 2025 | 260.01 | 262.31 | 258.33 | 262.09 | 262.09 | 0.45% | 96 |
| Oct 29, 2025 | 259.67 | 263.20 | 257.62 | 260.91 | 260.91 | -0.22% | 2,470 |
| Oct 28, 2025 | 265.22 | 265.97 | 261.48 | 261.48 | 261.48 | -1.72% | 146 |
| Oct 27, 2025 | 269.28 | 270.56 | 265.11 | 266.07 | 266.07 | -0.82% | 1,258 |
| Oct 24, 2025 | 270.35 | 270.35 | 268.25 | 268.25 | 268.25 | -0.81% | 60 |
| Oct 23, 2025 | 273.15 | 276.00 | 270.44 | 270.44 | 270.44 | -2.25% | 69 |
| Oct 22, 2025 | 269.99 | 278.87 | 258.00 | 276.66 | 276.66 | 4.33% | 372 |
| Oct 21, 2025 | 263.47 | 265.18 | 259.63 | 265.18 | 265.18 | 1.42% | 68 |
| Oct 20, 2025 | 260.00 | 263.73 | 256.58 | 261.48 | 261.48 | 0.64% | 252 |
| Oct 17, 2025 | 257.07 | 260.12 | 257.07 | 259.81 | 259.81 | 0.42% | 124 |
| Oct 16, 2025 | 264.53 | 266.97 | 258.12 | 258.72 | 258.72 | -2.49% | 308 |
| Oct 15, 2025 | 270.30 | 270.30 | 263.72 | 265.32 | 265.32 | -0.92% | 326 |
| Oct 14, 2025 | 262.91 | 267.78 | 262.91 | 267.78 | 267.78 | 1.23% | 240 |
| Oct 13, 2025 | 259.50 | 264.86 | 259.50 | 264.53 | 264.53 | 1.75% | 94 |
| Oct 10, 2025 | 261.45 | 262.76 | 258.77 | 259.97 | 259.97 | -0.48% | 4,472 |
| Oct 9, 2025 | 262.65 | 263.56 | 260.04 | 261.24 | 261.24 | 0.57% | 1,773 |
| Oct 8, 2025 | 259.42 | 261.89 | 257.49 | 259.77 | 259.77 | 0.56% | 147 |
| Oct 7, 2025 | 260.59 | 261.05 | 257.34 | 258.32 | 258.32 | -0.22% | 155 |
| Oct 6, 2025 | 259.88 | 259.88 | 257.95 | 258.90 | 258.90 | 0.02% | 256 |
| Oct 3, 2025 | 258.69 | 259.05 | 257.83 | 258.86 | 258.86 | 0.22% | 641 |
| Oct 2, 2025 | 257.41 | 258.30 | 255.61 | 258.30 | 258.30 | 0.77% | 22 |
| Oct 1, 2025 | 257.72 | 259.41 | 255.06 | 256.33 | 256.33 | -1.65% | 702 |
| Sep 30, 2025 | 260.06 | 261.77 | 259.92 | 260.62 | 260.62 | -0.89% | 7 |
| Sep 29, 2025 | 264.03 | 264.29 | 261.07 | 262.96 | 262.96 | 0.15% | 94 |
| Sep 26, 2025 | 264.74 | 264.74 | 262.57 | 262.57 | 262.57 | 0.14% | 4 |
| Sep 25, 2025 | 262.76 | 262.76 | 262.21 | 262.21 | 262.21 | 0.71% | 28 |
| Sep 24, 2025 | 265.59 | 265.61 | 260.36 | 260.36 | 260.36 | -1.78% | 255 |
| Sep 23, 2025 | 264.74 | 268.73 | 264.74 | 265.08 | 265.08 | -0.47% | 91 |
| Sep 22, 2025 | 266.20 | 267.30 | 266.15 | 266.34 | 266.34 | -0.32% | 606 |
| Sep 19, 2025 | 266.42 | 268.34 | 266.29 | 267.20 | 267.20 | 0.10% | 38 |
| Sep 18, 2025 | 267.40 | 267.93 | 266.36 | 266.94 | 266.94 | -0.27% | 33 |
| Sep 17, 2025 | 273.43 | 274.48 | 266.24 | 267.65 | 267.65 | -1.95% | 369 |
| Sep 16, 2025 | 272.50 | 272.97 | 271.00 | 272.97 | 272.97 | -0.12% | 3,435 |
| Sep 15, 2025 | 275.00 | 275.00 | 272.72 | 273.31 | 273.31 | -0.63% | 194 |
| Sep 12, 2025 | 277.83 | 278.05 | 275.05 | 275.05 | 275.05 | -1.13% | 764 |
| Sep 11, 2025 | 273.14 | 278.18 | 271.69 | 278.18 | 278.18 | 1.61% | 15 |
| Sep 10, 2025 | 274.31 | 275.47 | 272.09 | 273.77 | 273.77 | -0.78% | 5 |
| Sep 9, 2025 | 277.08 | 277.71 | 275.93 | 275.93 | 275.93 | 0.11% | 36 |
| Sep 8, 2025 | 272.57 | 275.64 | 271.17 | 275.64 | 275.64 | 1.95% | 37 |
| Sep 5, 2025 | 278.20 | 280.00 | 270.37 | 270.37 | 270.37 | -2.49% | 353 |
| Sep 4, 2025 | 275.85 | 277.27 | 275.16 | 277.27 | 277.27 | 0.56% | 161 |
| Sep 3, 2025 | 277.00 | 279.73 | 273.58 | 275.72 | 275.72 | 0.77% | 1,225 |
| Sep 2, 2025 | 272.41 | 276.06 | 271.78 | 273.60 | 273.60 | -0.70% | 27,252 |
| Aug 29, 2025 | 274.64 | 277.00 | 273.28 | 275.54 | 275.54 | -0.40% | 28 |