Skip to main content
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
299.09
-0.27 (-0.09%)
Mar 9, 2026, 5:02 PM GMT

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026296.11297.88288.00297.88--0.50%4
Mar 6, 2026306.00306.00291.67299.36299.36-1.04%618
Mar 5, 2026311.16311.16297.89302.51302.51-1.13%6,398
Mar 4, 2026305.00311.00304.56305.98305.980.24%28
Mar 3, 2026304.79305.50296.02305.24305.24-0.24%8,276
Mar 2, 2026303.69308.75297.52305.98305.98-1.30%8,553
Feb 27, 2026317.94319.26307.90310.00310.00-2.34%160
Feb 26, 2026307.12318.96307.12317.42317.271.35%186
Feb 25, 2026315.75316.02309.57313.20313.050.20%371
Feb 24, 2026316.16316.16308.50312.57312.420.78%1,559
Feb 23, 2026314.99318.10304.31310.15310.00-1.35%78
Feb 20, 2026316.48316.48309.42314.39314.240.49%71
Feb 19, 2026313.36319.42309.85312.85312.70-0.84%105
Feb 18, 2026315.44322.67313.57315.51315.36-1.14%57
Feb 17, 2026314.47320.36311.80319.15319.00-0.12%355
Feb 13, 2026322.17329.20318.04319.52319.37-1.14%8,516
Feb 12, 2026323.11334.34320.36323.22323.07-1.77%2,352
Feb 11, 2026323.00330.93319.00329.06328.901.84%484
Feb 10, 2026315.00325.00312.60323.11322.962.86%2,482
Feb 9, 2026314.98315.00310.00314.13313.980.50%151
Feb 6, 2026308.72313.00302.77312.57312.421.48%155
Feb 5, 2026310.00310.00305.00308.00307.850.62%65
Feb 4, 2026302.47310.49302.47306.09305.951.36%2,529
Feb 3, 2026300.62306.00299.86301.99301.850.11%4,398
Feb 2, 2026297.61301.98295.53301.65301.511.03%62
Jan 30, 2026292.70301.21292.70298.56298.42-0.25%70
Jan 29, 2026297.00301.61294.24299.32299.181.08%16,181
Jan 28, 2026298.83300.00293.40296.13295.990.10%39
Jan 27, 2026297.12299.79288.00295.83295.690.74%73
Jan 26, 2026300.79300.79293.66293.66293.52-0.72%49
Jan 23, 2026297.99299.14293.32295.80295.66-0.23%12
Jan 22, 2026294.09299.93294.09296.48296.340.97%894
Jan 21, 2026292.83295.57290.00293.63293.491.29%1,698
Jan 20, 2026297.50298.58289.48289.89289.75-3.61%881
Jan 16, 2026302.00302.00298.98300.75300.61-0.86%13
Jan 15, 2026302.60305.37298.74303.35303.202.01%338
Jan 14, 2026299.88301.00295.39297.38297.23-0.46%24
Jan 13, 2026300.87304.50298.49298.74298.60-0.62%72
Jan 12, 2026296.85300.61296.38300.61300.470.11%77
Jan 9, 2026300.41302.58296.04300.29300.150.77%721
Jan 8, 2026290.52298.09290.52298.00297.860.65%63
Jan 7, 2026295.32296.15292.00296.08295.941.55%160
Jan 6, 2026288.45291.56285.00291.56291.421.39%6,506
Jan 5, 2026289.86294.00286.80287.56287.42-1.53%476
Jan 2, 2026286.32292.04286.32292.04291.901.15%272
Dec 31, 2025290.25290.25288.24288.72288.58-1.09%6
Dec 30, 2025292.36292.36290.32291.89291.750.20%10
Dec 29, 2025291.00292.37291.00291.30291.16-0.62%70
Dec 24, 2025289.14293.12289.14293.12292.980.42%7
Dec 23, 2025293.18295.47289.63291.90291.76-0.64%18
Dec 22, 2025290.21293.96290.21293.79293.650.43%38
Dec 19, 2025289.09292.65285.81292.54292.401.63%90
Dec 18, 2025293.31295.70286.68287.86287.72-1.29%422
Dec 17, 2025286.34294.63283.83291.63291.492.95%421
Dec 16, 2025283.57286.39283.26283.26283.12-0.91%105
Dec 15, 2025281.74286.99281.73285.87285.731.55%1,474
Dec 12, 2025279.46281.50278.00281.49281.361.54%622
Dec 11, 2025268.73279.24268.73277.23277.102.86%58
Dec 10, 2025268.63271.13268.51269.52269.39-0.21%252
Dec 9, 2025270.00270.79268.42270.10269.97-0.01%17
Dec 8, 2025270.35272.50268.77270.13270.00-1.25%369
Dec 5, 2025274.11274.13273.54273.54273.41-0.06%193
Dec 4, 2025280.85280.85273.70273.70273.57-2.45%347
Dec 3, 2025281.30283.59277.00280.58280.45-0.52%111
Dec 2, 2025283.87284.00277.82282.03281.90-1.19%287
Dec 1, 2025283.81285.61282.18285.44285.310.05%1,470
Nov 28, 2025287.56288.83284.66285.31285.17-0.05%91
Nov 27, 2025285.45285.45285.45285.45285.320.13%10
Nov 26, 2025284.75288.55284.00285.07284.940.73%609
Nov 25, 2025275.32283.69275.32283.00282.872.77%1,913
Nov 24, 2025274.60275.94273.03275.36275.230.09%829
Nov 21, 2025264.00275.11264.00275.11274.983.62%349
Nov 20, 2025268.79269.84265.49265.49265.21-0.12%131
Nov 19, 2025267.47271.15265.80265.80265.52-0.78%14
Nov 18, 2025267.54267.90262.52267.90267.62-0.44%154
Nov 17, 2025270.00270.00267.01269.09268.81-0.12%46
Nov 14, 2025270.00270.00266.88269.40269.12-1.13%460
Nov 13, 2025276.64276.87272.49272.49272.21-1.56%141
Nov 12, 2025273.19276.82272.96276.82276.530.78%2,427
Nov 11, 2025273.05274.69273.05274.69274.41-0.31%68
Nov 10, 2025274.14276.29273.37275.55275.262.38%52
Nov 7, 2025265.86270.34265.86269.14268.861.59%682
Nov 6, 2025264.30267.67264.06264.94264.660.22%684
Nov 5, 2025259.31265.21256.87264.36264.092.02%110
Nov 4, 2025259.54259.54256.64259.12258.850.52%27
Nov 3, 2025256.00258.25253.87257.77257.511.15%48
Oct 31, 2025258.40260.43254.84254.84254.57-2.77%13
Oct 30, 2025260.01262.31258.33262.09261.820.45%96
Oct 29, 2025259.67263.20257.62260.91260.64-0.22%2,470
Oct 28, 2025265.22265.97261.48261.48261.21-1.72%146
Oct 27, 2025269.28270.56265.11266.07265.79-0.82%1,258
Oct 24, 2025270.35270.35268.25268.25267.97-0.81%60
Oct 23, 2025273.15276.00270.44270.44270.16-2.25%69
Oct 22, 2025269.99278.87258.00276.66276.374.33%372
Oct 21, 2025263.47265.18259.63265.18264.911.42%68
Oct 20, 2025260.00263.73256.58261.48261.210.64%252
Oct 17, 2025257.07260.12257.07259.81259.540.42%124
Oct 16, 2025264.53266.97258.12258.72258.45-2.49%308
Oct 15, 2025270.30270.30263.72265.32265.04-0.92%326
Oct 14, 2025262.91267.78262.91267.78267.501.23%240