Skip to main content
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
273.54
-0.16 (-0.06%)
At close: Dec 5, 2025

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025274.11274.13273.57273.69273.69-137
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
Oct 10, 2025261.45262.76258.77259.97259.83-0.48%4,472
Oct 9, 2025262.65263.56260.04261.24261.090.57%1,773
Oct 8, 2025259.42261.89257.49259.77259.620.56%147
Oct 7, 2025260.59261.05257.34258.32258.18-0.22%155
Oct 6, 2025259.88259.88257.95258.90258.760.02%256
Oct 3, 2025258.69259.05257.83258.86258.720.22%641
Oct 2, 2025257.41258.30255.61258.30258.150.77%22
Oct 1, 2025257.72259.41255.06256.33256.18-1.65%702
Sep 30, 2025260.06261.77259.92260.62260.47-0.89%7
Sep 29, 2025264.03264.29261.07262.96262.810.15%94
Sep 26, 2025264.74264.74262.57262.57262.420.14%4
Sep 25, 2025262.76262.76262.21262.21262.070.71%28
Sep 24, 2025265.59265.61260.36260.36260.21-1.78%255
Sep 23, 2025264.74268.73264.74265.08264.93-0.47%91
Sep 22, 2025266.20267.30266.15266.34266.19-0.32%606
Sep 19, 2025266.42268.34266.29267.20267.050.10%38
Sep 18, 2025267.40267.93266.36266.94266.79-0.27%33
Sep 17, 2025273.43274.48266.24267.65267.50-1.95%369
Sep 16, 2025272.50272.97271.00272.97272.82-0.12%3,435
Sep 15, 2025275.00275.00272.72273.31273.16-0.63%194
Sep 12, 2025277.83278.05275.05275.05274.90-1.13%764
Sep 11, 2025273.14278.18271.69278.18278.021.61%15
Sep 10, 2025274.31275.47272.09273.77273.61-0.78%5
Sep 9, 2025277.08277.71275.93275.93275.780.11%36
Sep 8, 2025272.57275.64271.17275.64275.491.95%37
Sep 5, 2025278.20280.00270.37270.37270.22-2.49%353
Sep 4, 2025275.85277.27275.16277.27277.120.56%161
Sep 3, 2025277.00279.73273.58275.72275.570.77%1,225
Sep 2, 2025272.41276.06271.78273.60273.45-0.70%27,252
Aug 29, 2025274.64277.00273.28275.54275.39-0.40%28
Aug 28, 2025278.71278.71276.60276.65276.350.70%107
Aug 27, 2025274.85277.43274.24274.73274.43-0.43%652
Aug 26, 2025273.95276.25273.95275.92275.620.13%78
Aug 25, 2025278.08278.08275.56275.56275.25-1.04%21
Aug 22, 2025274.00278.45270.12278.45278.143.06%482
Aug 21, 2025268.66270.75268.33270.17269.87-75,127
Aug 20, 2025270.62271.81269.31270.17269.87-0.36%101
Aug 19, 2025268.53273.30268.53271.15270.850.99%1,012
Aug 18, 2025267.78268.50267.23268.50268.20-0.25%268
Aug 15, 2025270.44271.64269.08269.17268.87-0.83%13
Aug 14, 2025270.23272.34270.15271.43271.130.83%157
Aug 13, 2025269.77270.14269.20269.20268.900.43%130
Aug 12, 2025262.66268.04261.16268.04267.752.85%6
Aug 11, 2025260.12263.02260.12260.61260.32-1.32%20
Aug 8, 2025261.21264.18259.49264.09263.801.48%12
Aug 7, 2025264.42264.88260.25260.25259.96-0.23%69
Aug 6, 2025259.73260.84259.14260.84260.550.04%22
Aug 5, 2025260.29262.35257.93260.74260.45-0.34%192
Aug 4, 2025261.49262.85261.19261.62261.330.15%5
Aug 1, 2025264.56264.97258.42261.24260.95-2.44%212
Jul 31, 2025273.29273.29267.77267.77267.47-2.77%61
Jul 30, 2025274.00275.41272.01275.41275.111.48%114
Jul 29, 2025271.43272.92270.34271.39271.09-0.16%1,556
Jul 28, 2025275.00275.00271.80271.83271.53-0.72%113
Jul 25, 2025269.19273.79268.00273.79273.492.01%88
Jul 24, 2025266.19270.72266.19268.39268.090.93%128
Jul 23, 2025273.83273.83263.85265.92265.63-2.42%374
Jul 22, 2025271.78272.55271.05272.50272.20-0.16%1,309
Jul 21, 2025272.30275.13272.05272.93272.630.60%359
Jul 18, 2025273.87274.20271.24271.31271.01-0.17%41