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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	266.39	275.11	275.11	275.11	265	347
November 20, 2025	268.79	268.74	268.74	269.84	268.74	131
November 19, 2025	267.96	265.8	265.65	267.96	265.8	62
November 18, 2025	267.54	267.9	267.74	267.9	267.09	188
November 17, 2025	267.08	269.09	268.93	269.09	267.01	46
November 14, 2025	270	269.4	269.25	270	266.95	460
November 13, 2025	276.64	274.63	274.48	276.64	273.35	141
November 12, 2025	273.19	275.53	275.37	275.53	273.08	2,427
November 11, 2025	273.05	274.69	274.53	274.69	273.05	68
November 10, 2025	274.14	275.42	275.26	276.28	273.4	150
November 07, 2025	267.75	269.14	269.14	270.34	267.64	680
November 06, 2025	264.3	264.94	264.94	267.67	264.27	684
November 05, 2025	256.87	264.93	264.93	265.07	256.87	110
November 04, 2025	259.54	258.08	258.08	259.54	257.99	27
November 03, 2025	256	256.65	256.65	258.25	253.87	48
October 31, 2025	254.89	254.84	254.84	254.89	254.84	19
October 30, 2025	260.01	261.19	261.19	262.31	259.71	187
October 29, 2025	257.62	260.87	260.87	263.2	257.62	2,534
October 28, 2025	265.22	261.92	261.92	265.97	261.92	175
October 27, 2025	269.27	266.06	266.06	270.33	265.11	1,258
October 24, 2025	270.35	268.25	268.25	270.35	268.25	59
October 23, 2025	271.69	270.44	270.44	271.69	270.44	69
October 22, 2025	258	276.89	276.89	278.87	258	372
October 21, 2025	263.47	263.97	263.97	264.04	259.63	87
October 20, 2025	260	261.48	261.48	263.73	256.58	252
October 17, 2025	257.07	259.81	259.81	260.12	257.07	956
October 16, 2025	265.33	258.52	258.52	266.97	258.12	308
October 15, 2025	270.3	265.32	265.32	270.3	263.72	460
October 14, 2025	263.77	267.77	267.77	267.77	263.52	301
October 13, 2025	259.62	264.53	264.53	264.86	259.62	94
October 10, 2025	261.45	259.97	259.97	262.53	258.77	4,472
October 09, 2025	262.65	260.71	260.71	262.65	260.04	3,530
October 08, 2025	259.42	259.77	259.77	261.89	259.42	147
October 07, 2025	258.9	261.05	261.05	261.05	257.8	155
October 06, 2025	259.35	259.35	259.35	259.35	259.35	256
October 03, 2025	258.69	258.03	258.03	258.69	258.03	641
October 02, 2025	257.41	258.3	258.3	258.3	255.61	22
October 01, 2025	257.72	256.32	256.32	258.68	255.06	759
September 30, 2025	260.06	260.62	260.62	260.62	260	7
September 29, 2025	261.07	262.96	262.96	264.29	261.07	94
September 26, 2025	264.74	262.57	263.25	264.74	262.57	3
September 25, 2025	260.36	262.21	262.21	262.76	260.36	112
September 24, 2025	265.59	260.93	260.93	265.61	260.93	289
September 23, 2025	268.73	266	266	268.73	266	91
September 22, 2025	266.2	266.34	266.34	267.24	266.17	605
September 19, 2025	266.42	267.08	267.08	267.67	266.29	38
September 18, 2025	266.36	266.94	266.94	267.93	266.36	33
September 17, 2025	273.43	266.98	266.98	273.43	266.24	411
September 16, 2025	272.5	272.41	272.41	272.5	271.17	6,605
September 15, 2025	275	272.72	272.72	275	272.72	285
September 12, 2025	277.83	275.2	275.2	278.05	275.05	764

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