Hilton Worldwide Holdings Inc. (LON:0J5I)
London · Delayed Price · Currency is GBP · Price in USD 258.86
+0.56 (0.22%)
At close: Oct 3, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |