Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
314.39
+1.54 (0.49%)
At close: Feb 20, 2026

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026316.48316.48309.42314.39314.390.49%71
Feb 19, 2026313.36319.42309.85312.85312.85-0.84%105
Feb 18, 2026315.44322.67313.57315.51315.51-1.14%57
Feb 17, 2026314.47320.36311.80319.15319.15-0.12%355
Feb 13, 2026322.17329.20318.04319.52319.52-1.14%8,516
Feb 12, 2026323.11334.34320.36323.22323.22-1.77%2,352
Feb 11, 2026323.00330.93319.00329.06329.061.84%484
Feb 10, 2026315.00325.00312.60323.11323.112.86%2,482
Feb 9, 2026314.98315.00310.00314.13314.130.50%151
Feb 6, 2026308.72313.00302.77312.57312.571.48%155
Feb 5, 2026310.00310.00305.00308.00308.000.62%65
Feb 4, 2026302.47310.49302.47306.09306.091.36%2,529
Feb 3, 2026300.62306.00299.86301.99301.990.11%4,398
Feb 2, 2026297.61301.98295.53301.65301.651.03%62
Jan 30, 2026292.70301.21292.70298.56298.56-0.25%70
Jan 29, 2026297.00301.61294.24299.32299.321.08%16,181
Jan 28, 2026298.83300.00293.40296.13296.130.10%39
Jan 27, 2026297.12299.79288.00295.83295.830.74%73
Jan 26, 2026300.79300.79293.66293.66293.66-0.72%49
Jan 23, 2026297.99299.14293.32295.80295.80-0.23%12
Jan 22, 2026294.09299.93294.09296.48296.480.97%894
Jan 21, 2026292.83295.57290.00293.63293.631.29%1,698
Jan 20, 2026297.50298.58289.48289.89289.89-3.61%881
Jan 16, 2026302.00302.00298.98300.75300.75-0.86%13
Jan 15, 2026302.60305.37298.74303.35303.352.01%338
Jan 14, 2026299.88301.00295.39297.38297.37-0.46%24
Jan 13, 2026300.87304.50298.49298.74298.74-0.62%72
Jan 12, 2026296.85300.61296.38300.61300.610.11%77
Jan 9, 2026300.41302.58296.04300.29300.290.77%721
Jan 8, 2026290.52298.09290.52298.00298.000.65%63
Jan 7, 2026295.32296.15292.00296.08296.081.55%160
Jan 6, 2026288.45291.56285.00291.56291.561.39%6,506
Jan 5, 2026289.86294.00286.80287.56287.56-1.53%476
Jan 2, 2026286.32292.04286.32292.04292.031.15%272
Dec 31, 2025290.25290.25288.24288.72288.72-1.09%6
Dec 30, 2025292.36292.36290.32291.89291.890.20%10
Dec 29, 2025291.00292.37291.00291.30291.30-0.62%70
Dec 24, 2025289.14293.12289.14293.12293.120.42%7
Dec 23, 2025293.18295.47289.63291.90291.90-0.64%18
Dec 22, 2025290.21293.96290.21293.79293.790.43%38
Dec 19, 2025289.09292.65285.81292.54292.541.63%90
Dec 18, 2025293.31295.70286.68287.86287.86-1.29%422
Dec 17, 2025286.34294.63283.83291.63291.632.95%421
Dec 16, 2025283.57286.39283.26283.26283.26-0.91%105
Dec 15, 2025281.74286.99281.73285.87285.871.55%1,474
Dec 12, 2025279.46281.50278.00281.49281.491.54%622
Dec 11, 2025268.73279.24268.73277.23277.232.86%58
Dec 10, 2025268.63271.13268.51269.52269.52-0.21%252
Dec 9, 2025270.00270.79268.42270.10270.10-0.01%17
Dec 8, 2025270.35272.50268.77270.13270.13-1.25%369