Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
285.31
-0.14 (-0.05%)
At close: Nov 28, 2025

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025287.56288.83284.66285.31285.31-0.05%91
Nov 27, 2025285.45285.45285.45285.45285.450.13%10
Nov 26, 2025284.75288.55284.00285.07285.070.73%609
Nov 25, 2025275.32283.69275.32283.00283.002.77%1,913
Nov 24, 2025274.60275.94273.03275.36275.360.09%829
Nov 21, 2025264.00275.11264.00275.11275.113.62%349
Nov 20, 2025268.79269.84265.49265.49265.34-0.12%131
Nov 19, 2025267.47271.15265.80265.80265.65-0.78%14
Nov 18, 2025267.54267.90262.52267.90267.75-0.44%154
Nov 17, 2025270.00270.00267.01269.09268.94-0.12%46
Nov 14, 2025270.00270.00266.88269.40269.25-1.13%460
Nov 13, 2025276.64276.87272.49272.49272.34-1.56%141
Nov 12, 2025273.19276.82272.96276.82276.670.78%2,427
Nov 11, 2025273.05274.69273.05274.69274.54-0.31%68
Nov 10, 2025274.14276.29273.37275.55275.402.38%52
Nov 7, 2025265.86270.34265.86269.14268.991.59%682
Nov 6, 2025264.30267.67264.06264.94264.790.22%684
Nov 5, 2025259.31265.21256.87264.36264.212.02%110
Nov 4, 2025259.54259.54256.64259.12258.980.52%27
Nov 3, 2025256.00258.25253.87257.77257.631.15%48
Oct 31, 2025258.40260.43254.84254.84254.69-2.77%13
Oct 30, 2025260.01262.31258.33262.09261.940.45%96
Oct 29, 2025259.67263.20257.62260.91260.76-0.22%2,470
Oct 28, 2025265.22265.97261.48261.48261.33-1.72%146
Oct 27, 2025269.28270.56265.11266.07265.92-0.82%1,258
Oct 24, 2025270.35270.35268.25268.25268.10-0.81%60
Oct 23, 2025273.15276.00270.44270.44270.29-2.25%69
Oct 22, 2025269.99278.87258.00276.66276.504.33%372
Oct 21, 2025263.47265.18259.63265.18265.031.42%68
Oct 20, 2025260.00263.73256.58261.48261.330.64%252
Oct 17, 2025257.07260.12257.07259.81259.670.42%124
Oct 16, 2025264.53266.97258.12258.72258.58-2.49%308
Oct 15, 2025270.30270.30263.72265.32265.17-0.92%326
Oct 14, 2025262.91267.78262.91267.78267.631.23%240
Oct 13, 2025259.50264.86259.50264.53264.381.75%94
Oct 10, 2025261.45262.76258.77259.97259.83-0.48%4,472
Oct 9, 2025262.65263.56260.04261.24261.090.57%1,773
Oct 8, 2025259.42261.89257.49259.77259.620.56%147
Oct 7, 2025260.59261.05257.34258.32258.18-0.22%155
Oct 6, 2025259.88259.88257.95258.90258.760.02%256
Oct 3, 2025258.69259.05257.83258.86258.720.22%641
Oct 2, 2025257.41258.30255.61258.30258.150.77%22
Oct 1, 2025257.72259.41255.06256.33256.18-1.65%702
Sep 30, 2025260.06261.77259.92260.62260.47-0.89%7
Sep 29, 2025264.03264.29261.07262.96262.810.15%94
Sep 26, 2025264.74264.74262.57262.57262.420.14%4
Sep 25, 2025262.76262.76262.21262.21262.070.71%28
Sep 24, 2025265.59265.61260.36260.36260.21-1.78%255
Sep 23, 2025264.74268.73264.74265.08264.93-0.47%91
Sep 22, 2025266.20267.30266.15266.34266.19-0.32%606