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

275.64

-1.6309(-0.59%)

Updated at September 05 07:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025277.27270.37270.37279.81270.37354
September 04, 2025276.28277.27277.27277.27275.16159
September 03, 2025277277.37277.37279.73275.551,225
September 02, 2025272.41273.6273.6276.06271.8527,252
August 29, 2025274.64275.54275.54277273.2759
August 28, 2025278.71276.65276.5278.71276.6167
August 27, 2025274.85275.01274.86277.43274.24652
August 26, 2025273.95275.48275.33276.25273.9578
August 22, 2025274277.47277.47277.55270.12437
August 21, 2025268.66270.17270.17270.75268.33150,248
August 20, 2025270.62270.24270.24271.81269.31101
August 19, 2025268.53271.22271.22273.3268.531,012
August 18, 2025267.78268.5268.5268.5267.23268
August 15, 2025270.44269.35269.35271.64269.0830
August 14, 2025270.23271.04271.04272.34270.15157
August 13, 2025269.77270.14270.14270.14269.2130
August 12, 2025262.66268.04268.04268.04261.165
August 11, 2025260.12263.02263.02263.02260.1291
August 08, 2025261.21264.18264.18264.18259.4912
August 07, 2025264.42260.25260.25264.88260.2576
August 06, 2025259.73260.84260.84260.84259.1422
August 05, 2025260.29259.53259.53262.35257.93220
August 04, 2025261.49261.46261.46262.85261.1964
August 01, 2025264.56261.24261.24264.97258.42212
July 31, 2025273.29269.23269.23273.29267.77176
July 30, 2025274274.44274.44274.94272.01176
July 29, 2025271.43271271272.92270.342,230
July 28, 2025275272.4272.4275271.95113
July 25, 2025269.19272.37272.37272.39268279
July 24, 2025266.19268.39268.39270.71266.19128
July 23, 2025273.83270.13270.13273.83263.85374
July 22, 2025271.78271.05271.05272.55271.051,337
July 21, 2025272.3272.93272.93275.13272.05359
July 18, 2025273.87271.31271.31274.2271.2417,152
July 17, 2025273.37271.52271.52274.21270.4321
July 16, 2025275.26273.17273.17277.17272.64529
July 15, 2025278.52273.88273.88279.5273.52252
July 14, 2025276.3277.9277.9277.9275.41807
July 11, 2025272.01276.18276.18277.07272.01205
July 10, 2025273.36277.07277.07277.07273.15224
July 09, 2025275.54273.64273.64275.54273.0552
July 08, 2025271.52273.19273.19273.56270.1932
July 07, 2025271.8269.31269.31273.76269.31407
July 03, 2025271.49273.8273.8274.15270.95140
July 02, 2025269.25268.63268.63270.192681,737
July 01, 2025265.08270.09270.09270.09265.0897
June 30, 2025265.52263.68263.68266.47263.6839
June 27, 2025258.27263.21263.21263.21257.492,479
June 26, 2025254.55257.33257.33257.46253.8449
June 25, 2025255.71251.57251.57256.52251.57123
June 24, 2025255.8254.78254.78256.49254.75201
June 23, 2025249.18247.66247.66250.24243.52140
June 20, 2025249.29248.17248.17250.69247.96348
June 18, 2025246.59247.77247.77249.54246.5931
June 17, 2025246.46245.76245.76246.46245.659
June 16, 2025248.17247.29247.29248.17246.46185
June 13, 2025245.83246.46246.46247.07242.06428
June 12, 2025250.05252.29252.29253250.056
June 11, 2025253.68254.6254.6256.16253.6820
June 10, 2025251.62252.91252.91253.78251.5843
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved