Skip to main content
Hilton Worldwide Holdings Inc. (LON:0J5I)
London flag London · Delayed Price · Currency is GBP · Price in USD
316.07
-11.44 (-3.49%)
Apr 29, 2026, 3:18 PM GMT

Hilton Worldwide Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026320.51335.96315.00327.51327.51-0.88%208
Apr 27, 2026343.00343.00329.69330.43330.43-1.80%74
Apr 24, 2026339.00339.00330.27336.48336.480.71%56
Apr 23, 2026334.20339.23328.26334.10334.10-0.53%466
Apr 22, 2026342.00346.76333.86335.88335.88-1.52%204
Apr 21, 2026342.95347.17339.38341.07341.07-0.16%99
Apr 20, 2026338.06343.56334.21341.63341.630.36%101
Apr 17, 2026326.28350.00326.28340.39340.393.07%288
Apr 16, 2026333.00333.84326.28330.26330.260.16%2,279
Apr 15, 2026329.83333.33327.00329.72329.72-0.26%365
Apr 14, 2026324.81330.65320.00330.57330.572.08%392
Apr 13, 2026316.32325.00316.32323.82323.820.24%296
Apr 10, 2026324.05324.26320.08323.06323.06-0.01%1,401
Apr 9, 2026316.12323.64312.01323.08323.081.71%79,575
Apr 8, 2026307.00319.75307.00317.65317.655.24%130
Apr 7, 2026301.82309.02300.00301.83301.83-0.67%742
Apr 2, 2026307.87307.96300.18303.87303.87-1.30%31
Apr 1, 2026307.42311.00302.14307.86307.861.63%325
Mar 31, 2026302.08304.99296.24302.91302.912.51%59
Mar 30, 2026301.14301.14291.99295.48295.480.82%29
Mar 27, 2026307.13307.13293.09293.09293.09-3.01%166
Mar 26, 2026300.02304.44298.58302.20302.20-0.44%79
Mar 25, 2026300.51305.90300.51303.53303.530.93%148
Mar 24, 2026295.54301.27294.66300.72300.72-0.98%274
Mar 23, 2026295.00305.27288.00303.69303.694.02%6,469
Mar 20, 2026290.00300.55290.00291.96291.96-1.86%41
Mar 19, 2026287.00298.74287.00297.50297.50-0.30%138
Mar 18, 2026312.26312.26295.06298.41298.41-1.83%12
Mar 17, 2026287.00305.54287.00303.97303.962.54%3,990
Mar 16, 2026294.46298.51290.00296.43296.430.99%471
Mar 13, 2026296.61299.08289.30293.51293.51-0.81%132
Mar 12, 2026293.70296.97290.23295.90295.900.83%163
Mar 11, 2026296.88300.75293.31293.47293.47-2.08%38
Mar 10, 2026297.40307.11297.40299.70299.700.26%235
Mar 9, 2026296.11299.51288.00298.91298.91-0.15%570
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