Hilton Worldwide Holdings Inc. (LON:0J5I)
London · Delayed Price · Currency is GBP · Price in USD 307.34
+0.72 (0.24%)
Sep 11, 2026, 5:13 PM GMT
LON:0J5I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 309.30 | 311.79 | 305.03 | 308.73 | 308.73 | 0.69% | 30 |
| Sep 10, 2026 | 312.31 | 312.31 | 302.01 | 306.62 | 306.62 | -0.40% | 50 |
| Sep 9, 2026 | 304.25 | 308.33 | 298.93 | 307.86 | 307.86 | 0.16% | 93 |
| Sep 8, 2026 | 314.94 | 315.84 | 306.38 | 307.36 | 307.36 | -1.39% | 539 |
| Sep 4, 2026 | 320.82 | 320.82 | 311.33 | 311.69 | 311.69 | -1.00% | 21 |
| Sep 3, 2026 | 313.50 | 315.67 | 309.50 | 314.84 | 314.84 | -0.01% | 426 |
| Sep 2, 2026 | 317.75 | 317.75 | 311.37 | 314.88 | 314.88 | 1.00% | 43 |
| Sep 1, 2026 | 315.58 | 320.00 | 311.07 | 311.75 | 311.75 | -1.23% | 33 |
| Aug 31, 2026 | 324.10 | 325.68 | 315.32 | 315.62 | 315.62 | -2.37% | 203 |
| Aug 28, 2026 | 331.00 | 331.00 | 322.59 | 323.27 | 323.27 | -1.02% | 49 |
| Aug 27, 2026 | 329.00 | 334.22 | 325.63 | 326.59 | 326.59 | -1.61% | 167 |
| Aug 26, 2026 | 322.01 | 333.33 | 322.01 | 331.92 | 331.92 | 0.55% | 1,331 |
| Aug 25, 2026 | 332.00 | 334.88 | 330.11 | 330.11 | 330.11 | 0.54% | 67 |
| Aug 24, 2026 | 327.10 | 332.61 | 320.82 | 328.34 | 328.34 | 0.79% | 207 |
| Aug 21, 2026 | 327.16 | 335.00 | 325.76 | 325.76 | 325.76 | -1.24% | 74 |
| Aug 20, 2026 | 336.60 | 336.90 | 328.47 | 330.00 | 329.85 | -1.45% | 151 |
| Aug 19, 2026 | 340.00 | 340.00 | 324.09 | 334.87 | 334.72 | 1.83% | 126 |
| Aug 18, 2026 | 326.12 | 333.54 | 322.00 | 328.84 | 328.69 | 0.09% | 186 |
| Aug 17, 2026 | 329.00 | 330.00 | 321.40 | 328.53 | 328.38 | 0.70% | 105 |
| Aug 14, 2026 | 320.00 | 328.31 | 320.00 | 326.26 | 326.11 | 1.58% | 58 |
| Aug 13, 2026 | 326.15 | 327.30 | 321.17 | 321.19 | 321.04 | -0.70% | 747 |
| Aug 12, 2026 | 317.50 | 324.26 | 317.50 | 323.44 | 323.29 | 3.13% | 123 |
| Aug 11, 2026 | 317.68 | 317.68 | 310.05 | 313.62 | 313.48 | 0.86% | 44,666 |
| Aug 10, 2026 | 319.64 | 327.95 | 310.88 | 310.94 | 310.80 | -2.33% | 1,181 |
| Aug 7, 2026 | 326.00 | 334.90 | 317.94 | 318.37 | 318.23 | -1.56% | 16 |
| Aug 6, 2026 | 327.80 | 327.80 | 321.83 | 323.43 | 323.28 | 0.09% | 25 |
| Aug 5, 2026 | 314.30 | 323.14 | 308.00 | 323.14 | 322.99 | 3.46% | 765 |
| Aug 4, 2026 | 320.02 | 320.02 | 308.50 | 312.32 | 312.18 | -0.41% | 71 |
| Aug 3, 2026 | 318.89 | 326.89 | 312.88 | 313.60 | 313.45 | -2.31% | 76 |
| Jul 31, 2026 | 327.17 | 327.57 | 317.91 | 321.01 | 320.86 | -0.76% | 61 |
| Jul 30, 2026 | 325.00 | 325.00 | 316.80 | 323.47 | 323.32 | 0.33% | 52 |
| Jul 29, 2026 | 309.48 | 325.00 | 309.48 | 322.42 | 322.27 | -0.23% | 877 |
| Jul 28, 2026 | 331.00 | 331.00 | 311.17 | 323.15 | 323.00 | -1.51% | 1,816 |
| Jul 27, 2026 | 326.27 | 332.74 | 315.55 | 328.12 | 327.97 | 0.47% | 104 |
| Jul 24, 2026 | 320.00 | 327.27 | 319.95 | 326.57 | 326.42 | 2.56% | 24 |
| Jul 23, 2026 | 325.75 | 326.53 | 316.60 | 318.41 | 318.27 | -2.36% | 59 |
| Jul 22, 2026 | 321.74 | 328.44 | 321.74 | 326.10 | 325.95 | 0.48% | 79 |
| Jul 21, 2026 | 328.00 | 333.00 | 321.24 | 324.55 | 324.40 | 0.83% | 49 |
| Jul 20, 2026 | 324.53 | 325.74 | 310.27 | 321.89 | 321.74 | 0.51% | 39 |
| Jul 17, 2026 | 320.01 | 327.27 | 317.00 | 320.27 | 320.12 | -0.79% | 213 |
| Jul 16, 2026 | 329.90 | 334.21 | 322.80 | 322.83 | 322.68 | -1.61% | 551 |
| Jul 15, 2026 | 327.47 | 331.65 | 323.07 | 328.12 | 327.97 | 0.89% | 139 |
| Jul 14, 2026 | 325.67 | 325.73 | 317.56 | 325.22 | 325.07 | 0.16% | 1,077 |
| Jul 13, 2026 | 328.78 | 341.99 | 321.00 | 324.70 | 324.55 | -4.01% | 1,161 |
| Jul 10, 2026 | 341.02 | 342.33 | 334.28 | 338.25 | 338.10 | 0.48% | 12 |
| Jul 9, 2026 | 339.58 | 339.58 | 330.00 | 336.63 | 336.48 | 0.57% | 38 |
| Jul 8, 2026 | 339.57 | 341.02 | 333.44 | 334.73 | 334.58 | -2.12% | 195 |
| Jul 7, 2026 | 351.76 | 351.76 | 334.01 | 341.98 | 341.82 | 1.63% | 65 |
| Jul 6, 2026 | 341.67 | 347.05 | 332.63 | 336.50 | 336.35 | 0.24% | 424 |
| Jul 2, 2026 | 339.33 | 339.33 | 329.80 | 335.70 | 335.55 | 0.87% | 158 |