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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	277.27	270.37	270.37	279.81	270.37	354
September 04, 2025	276.28	277.27	277.27	277.27	275.16	159
September 03, 2025	277	277.37	277.37	279.73	275.55	1,225
September 02, 2025	272.41	273.6	273.6	276.06	271.85	27,252
August 29, 2025	274.64	275.54	275.54	277	273.27	59
August 28, 2025	278.71	276.65	276.5	278.71	276.6	167
August 27, 2025	274.85	275.01	274.86	277.43	274.24	652
August 26, 2025	273.95	275.48	275.33	276.25	273.95	78
August 22, 2025	274	277.47	277.47	277.55	270.12	437
August 21, 2025	268.66	270.17	270.17	270.75	268.33	150,248
August 20, 2025	270.62	270.24	270.24	271.81	269.31	101
August 19, 2025	268.53	271.22	271.22	273.3	268.53	1,012
August 18, 2025	267.78	268.5	268.5	268.5	267.23	268
August 15, 2025	270.44	269.35	269.35	271.64	269.08	30
August 14, 2025	270.23	271.04	271.04	272.34	270.15	157
August 13, 2025	269.77	270.14	270.14	270.14	269.2	130
August 12, 2025	262.66	268.04	268.04	268.04	261.16	5
August 11, 2025	260.12	263.02	263.02	263.02	260.12	91
August 08, 2025	261.21	264.18	264.18	264.18	259.49	12
August 07, 2025	264.42	260.25	260.25	264.88	260.25	76
August 06, 2025	259.73	260.84	260.84	260.84	259.14	22
August 05, 2025	260.29	259.53	259.53	262.35	257.93	220
August 04, 2025	261.49	261.46	261.46	262.85	261.19	64
August 01, 2025	264.56	261.24	261.24	264.97	258.42	212
July 31, 2025	273.29	269.23	269.23	273.29	267.77	176
July 30, 2025	274	274.44	274.44	274.94	272.01	176
July 29, 2025	271.43	271	271	272.92	270.34	2,230
July 28, 2025	275	272.4	272.4	275	271.95	113
July 25, 2025	269.19	272.37	272.37	272.39	268	279
July 24, 2025	266.19	268.39	268.39	270.71	266.19	128
July 23, 2025	273.83	270.13	270.13	273.83	263.85	374
July 22, 2025	271.78	271.05	271.05	272.55	271.05	1,337
July 21, 2025	272.3	272.93	272.93	275.13	272.05	359
July 18, 2025	273.87	271.31	271.31	274.2	271.24	17,152
July 17, 2025	273.37	271.52	271.52	274.21	270.43	21
July 16, 2025	275.26	273.17	273.17	277.17	272.64	529
July 15, 2025	278.52	273.88	273.88	279.5	273.52	252
July 14, 2025	276.3	277.9	277.9	277.9	275.41	807
July 11, 2025	272.01	276.18	276.18	277.07	272.01	205
July 10, 2025	273.36	277.07	277.07	277.07	273.15	224
July 09, 2025	275.54	273.64	273.64	275.54	273.05	52
July 08, 2025	271.52	273.19	273.19	273.56	270.19	32
July 07, 2025	271.8	269.31	269.31	273.76	269.31	407
July 03, 2025	271.49	273.8	273.8	274.15	270.95	140
July 02, 2025	269.25	268.63	268.63	270.19	268	1,737
July 01, 2025	265.08	270.09	270.09	270.09	265.08	97
June 30, 2025	265.52	263.68	263.68	266.47	263.68	39
June 27, 2025	258.27	263.21	263.21	263.21	257.49	2,479
June 26, 2025	254.55	257.33	257.33	257.46	253.84	49
June 25, 2025	255.71	251.57	251.57	256.52	251.57	123
June 24, 2025	255.8	254.78	254.78	256.49	254.75	201
June 23, 2025	249.18	247.66	247.66	250.24	243.52	140
June 20, 2025	249.29	248.17	248.17	250.69	247.96	348
June 18, 2025	246.59	247.77	247.77	249.54	246.59	31
June 17, 2025	246.46	245.76	245.76	246.46	245.65	9
June 16, 2025	248.17	247.29	247.29	248.17	246.46	185
June 13, 2025	245.83	246.46	246.46	247.07	242.06	428
June 12, 2025	250.05	252.29	252.29	253	250.05	6
June 11, 2025	253.68	254.6	254.6	256.16	253.68	20
June 10, 2025	251.62	252.91	252.91	253.78	251.58	43

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