Skip to main content
logo
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
292.54
+4.68 (1.63%)
At close: Dec 19, 2025

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 2025274.11274.13273.54273.54273.54-0.06%193
Dec 4, 2025280.85280.85273.70273.70273.70-2.45%347
Dec 3, 2025281.30283.59277.00280.58280.58-0.52%111
Dec 2, 2025283.87284.00277.82282.03282.03-1.19%287
Dec 1, 2025283.81285.61282.18285.44285.440.05%1,470
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