Hilton Worldwide Holdings Inc. (LON:0J5I)
London · Delayed Price · Currency is GBP · Price in USD 273.28
-3.22 (-1.17%)
At close: Aug 29, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 274.64 | 277.00 | 273.28 | 275.54 | 275.54 | -0.40% | 28 |
| Aug 28, 2025 | 278.71 | 278.71 | 276.60 | 276.65 | 276.50 | 0.70% | 107 |
| Aug 27, 2025 | 274.85 | 277.43 | 274.24 | 274.73 | 274.58 | -0.43% | 652 |
| Aug 26, 2025 | 273.95 | 276.25 | 273.95 | 275.92 | 275.77 | 0.13% | 78 |
| Aug 25, 2025 | 278.08 | 278.08 | 275.56 | 275.56 | 275.41 | -1.04% | 21 |
| Aug 22, 2025 | 274.00 | 278.45 | 270.12 | 278.45 | 278.29 | 3.06% | 482 |
| Aug 21, 2025 | 268.66 | 270.75 | 268.33 | 270.17 | 270.02 | - | 75,127 |
| Aug 20, 2025 | 270.62 | 271.81 | 269.31 | 270.17 | 270.02 | -0.36% | 101 |
| Aug 19, 2025 | 268.53 | 273.30 | 268.53 | 271.15 | 271.00 | 0.99% | 1,012 |
| Aug 18, 2025 | 267.78 | 268.50 | 267.23 | 268.50 | 268.35 | -0.25% | 268 |
| Aug 15, 2025 | 270.44 | 271.64 | 269.08 | 269.17 | 269.02 | -0.83% | 13 |
| Aug 14, 2025 | 270.23 | 272.34 | 270.15 | 271.43 | 271.28 | 0.83% | 157 |
| Aug 13, 2025 | 269.77 | 270.14 | 269.20 | 269.20 | 269.05 | 0.43% | 130 |
| Aug 12, 2025 | 262.66 | 268.04 | 261.16 | 268.04 | 267.90 | 2.85% | 6 |
| Aug 11, 2025 | 260.12 | 263.02 | 260.12 | 260.61 | 260.47 | -1.32% | 20 |
| Aug 8, 2025 | 261.21 | 264.18 | 259.49 | 264.09 | 263.95 | 1.48% | 12 |
| Aug 7, 2025 | 264.42 | 264.88 | 260.25 | 260.25 | 260.11 | -0.23% | 69 |
| Aug 6, 2025 | 259.73 | 260.84 | 259.14 | 260.84 | 260.70 | 0.04% | 22 |
| Aug 5, 2025 | 260.29 | 262.35 | 257.93 | 260.74 | 260.60 | -0.34% | 192 |
| Aug 4, 2025 | 261.49 | 262.85 | 261.19 | 261.62 | 261.48 | 0.15% | 5 |
| Aug 1, 2025 | 264.56 | 264.97 | 258.42 | 261.24 | 261.10 | -2.44% | 212 |
| Jul 31, 2025 | 273.29 | 273.29 | 267.77 | 267.77 | 267.62 | -2.77% | 61 |
| Jul 30, 2025 | 274.00 | 275.41 | 272.01 | 275.41 | 275.26 | 1.48% | 114 |
| Jul 29, 2025 | 271.43 | 272.92 | 270.34 | 271.39 | 271.24 | -0.16% | 1,556 |
| Jul 28, 2025 | 275.00 | 275.00 | 271.80 | 271.83 | 271.68 | -0.72% | 113 |
| Jul 25, 2025 | 269.19 | 273.79 | 268.00 | 273.79 | 273.64 | 2.01% | 88 |
| Jul 24, 2025 | 266.19 | 270.72 | 266.19 | 268.39 | 268.25 | 0.93% | 128 |
| Jul 23, 2025 | 273.83 | 273.83 | 263.85 | 265.92 | 265.78 | -2.42% | 374 |
| Jul 22, 2025 | 271.78 | 272.55 | 271.05 | 272.50 | 272.35 | -0.16% | 1,309 |
| Jul 21, 2025 | 272.30 | 275.13 | 272.05 | 272.93 | 272.78 | 0.60% | 359 |
| Jul 18, 2025 | 273.87 | 274.20 | 271.24 | 271.31 | 271.16 | -0.17% | 41 |
| Jul 17, 2025 | 273.37 | 274.21 | 270.43 | 271.78 | 271.63 | -0.15% | 21 |
| Jul 16, 2025 | 275.26 | 277.17 | 272.19 | 272.19 | 272.04 | -1.10% | 529 |
| Jul 15, 2025 | 278.52 | 279.50 | 273.52 | 275.22 | 275.07 | -0.97% | 220 |
| Jul 14, 2025 | 276.30 | 277.90 | 275.41 | 277.90 | 277.75 | 0.56% | 746 |
| Jul 11, 2025 | 272.01 | 277.07 | 272.01 | 276.36 | 276.21 | -0.26% | 205 |
| Jul 10, 2025 | 273.36 | 277.07 | 273.15 | 277.07 | 276.92 | 1.25% | 224 |
| Jul 9, 2025 | 275.54 | 275.54 | 273.05 | 273.64 | 273.49 | 0.03% | 40 |
| Jul 8, 2025 | 271.52 | 273.56 | 270.19 | 273.56 | 273.41 | 1.58% | 32 |
| Jul 7, 2025 | 271.80 | 273.76 | 269.31 | 269.31 | 269.16 | -1.36% | 407 |
| Jul 3, 2025 | 271.49 | 274.15 | 270.95 | 273.03 | 272.88 | 1.64% | 140 |
| Jul 2, 2025 | 269.25 | 270.19 | 268.00 | 268.63 | 268.48 | -0.54% | 1,737 |
| Jul 1, 2025 | 265.08 | 270.09 | 265.08 | 270.09 | 269.94 | 2.43% | 97 |
| Jun 30, 2025 | 265.53 | 266.47 | 263.68 | 263.68 | 263.54 | 0.15% | 39 |
| Jun 27, 2025 | 258.27 | 263.28 | 257.49 | 263.28 | 263.13 | 2.27% | 2,479 |
| Jun 26, 2025 | 254.55 | 257.46 | 253.84 | 257.44 | 257.30 | 2.33% | 51 |
| Jun 25, 2025 | 255.71 | 256.52 | 251.57 | 251.57 | 251.43 | -1.76% | 123 |
| Jun 24, 2025 | 255.80 | 256.49 | 254.75 | 256.08 | 255.94 | 2.27% | 201 |
| Jun 23, 2025 | 249.18 | 250.40 | 243.52 | 250.40 | 250.27 | 0.90% | 140 |
| Jun 20, 2025 | 249.29 | 250.69 | 247.96 | 248.17 | 248.04 | 0.16% | 348 |