Hilton Worldwide Holdings Inc. - 0J5I.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	312.74	314.39	314.39	314.66	309.42	71
February 19, 2026	313.36	312.85	312.85	319.42	309.85	99
February 18, 2026	313.57	315.51	315.51	318.76	313.57	212
February 17, 2026	319.49	319.15	319.15	320.36	317.23	355
February 13, 2026	322.17	319.52	319.52	329.2	318.04	8,551
February 12, 2026	323.11	320.7	320.7	333.28	320.36	2,352
February 11, 2026	326.66	328.46	328.46	330.63	319	484
February 10, 2026	319.48	322.27	322.27	324.49	318.79	2,482
February 09, 2026	312.18	313.87	313.87	314.24	311.54	151
February 06, 2026	310.4	312.38	312.38	313	302.77	741
February 05, 2026	309.99	307.55	307.55	309.99	305.57	127
February 04, 2026	304.78	306.83	306.83	309.82	302.76	2,629
February 03, 2026	303.87	304.63	304.63	305.45	301.84	4,398
February 02, 2026	297.61	301.65	300.28	301.98	295.53	53
January 30, 2026	297.42	296.47	296.47	301.21	295.7	167
January 29, 2026	296.31	299.19	299.19	300	296.31	16,369
January 28, 2026	298.83	296.13	296.66	300	293.4	39
January 27, 2026	288	295.43	295.43	296.92	288	653
January 26, 2026	298.17	294.42	294.42	300	293.66	49
January 23, 2026	296.28	295.52	295.52	296.28	294.14	10
January 22, 2026	294.09	299.93	299.54	299.93	294.09	860
January 21, 2026	293.34	293.52	293.52	295.2	291.85	1,697
January 20, 2026	294.21	289.89	289.89	298.5	289.48	918
January 16, 2026	300.06	300.01	300.01	300.06	300.01	430
January 15, 2026	302.6	303.35	303.35	305.37	302.6	338
January 14, 2026	299.84	297.37	297.37	299.84	295.39	24
January 13, 2026	299.95	298.74	298.74	300.44	298.49	70
January 12, 2026	296.38	299.28	299.28	299.28	296.38	77
January 09, 2026	296.04	300.29	300.29	302.58	296.04	721
January 08, 2026	292.75	296.33	296.33	298.09	292.75	569
January 07, 2026	293.01	296.08	296.08	296.15	293.01	160
January 06, 2026	288.45	291.56	291.56	291.56	285.11	6,506
January 05, 2026	291	287.56	287.56	293.23	286.8	497
January 02, 2026	287.71	292.03	292.03	292.03	287.1	251
December 31, 2025	289.29	288.72	288.72	289.29	288.58	6
December 30, 2025	290.32	291.89	291.89	291.92	290.32	10
December 29, 2025	291	291.01	291.01	292.37	291	70
December 24, 2025	291.28	293.12	293.12	293.12	291.28	7
December 23, 2025	290.21	293.47	293.47	293.47	290.21	18
December 22, 2025	293.02	293.79	293.79	293.96	292.67	38
December 19, 2025	286.24	292.15	292.15	292.25	286.24	84
December 18, 2025	293.02	288.82	288.82	294.08	288.82	318
December 17, 2025	287.4	291.53	291.53	294.61	284.21	378
December 16, 2025	285.94	285.6	285.6	286.39	284.02	54
December 15, 2025	281.74	285.87	285.87	286.99	281.73	1,493
December 12, 2025	281	281.49	281.49	281.5	278	942
December 11, 2025	271.52	277.23	277.23	279.24	271.52	58
December 10, 2025	268.63	269.52	268.7	271.13	268.51	141
December 09, 2025	270	270.1	270.48	270.79	268.42	14
December 08, 2025	270.8	269.36	269.36	271.82	268.76	369
December 05, 2025	274.11	273.54	273.54	274.13	273.54	192
December 04, 2025	277.65	273.7	273.7	277.65	273.7	347
December 03, 2025	277	280.58	280.58	283	277	229
December 02, 2025	283.33	282.03	282.03	283.33	278.43	421
December 01, 2025	283.48	285.44	285.44	285.59	282.52	1,470
November 28, 2025	288.83	285.31	285.31	288.83	285	398
November 27, 2025	285.45	285.45	285.45	285.45	285.45	10
November 26, 2025	284.8	284.58	284.58	288.2	284	709
November 25, 2025	279.27	283.13	283.13	283.69	277.95	2,569
November 24, 2025	274.84	274.99	274.99	275.46	273.03	829

Hilton Worldwide Holdings Inc. (0J5I.L) LSE