Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Hilton Worldwide Holdings Inc. (0J5I.L)

Compare
212.23
+6.97
+(3.40%)
At close: April 9 at 7:08:22 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025198.70214.99196.61212.23212.23499
Apr 8, 2025214.79214.79205.00205.26205.261,045
Apr 7, 2025202.24213.09199.19202.16202.162,320
Apr 4, 2025217.50217.50208.83210.44210.44306
Apr 3, 2025220.61220.99216.39220.41220.41237
Apr 2, 2025226.21231.21224.51231.21231.21112
Apr 1, 2025226.24227.99223.81227.99227.99346
Mar 31, 2025222.88224.47219.51224.47224.479,515
Mar 28, 2025230.45231.28224.52225.32225.32202
Mar 27, 2025233.41234.97230.21232.53232.53119
Mar 26, 2025236.00236.47234.40234.43234.43156
Mar 25, 2025240.73240.73232.49234.04234.04445
Mar 24, 2025229.49233.05229.49231.10231.101,561
Mar 21, 2025227.26227.31219.80226.93226.93264
Mar 20, 2025231.18233.33230.74232.44232.4490
Mar 19, 2025228.43233.88227.51233.88233.88149
Mar 18, 2025233.00234.58227.73228.21228.21121
Mar 17, 2025229.00235.34229.00234.92234.921,385
Mar 14, 2025224.10229.65224.10229.57229.57304
Mar 13, 2025227.43227.80220.96224.68224.68336
Mar 12, 2025234.87234.87226.19227.66227.66111
Mar 11, 2025235.86237.17229.15233.92233.92968
Mar 10, 2025242.17244.07237.41237.41237.41763
Mar 7, 2025250.23250.23243.06246.49246.49262
Mar 6, 2025255.50256.14251.46251.87251.87492
Mar 5, 2025257.76259.00256.31258.12258.12120
Mar 4, 2025257.64261.41255.86261.41261.41377
Mar 3, 2025265.90267.30264.95265.71265.71156
Feb 28, 2025261.52262.98258.97261.73261.73105
Feb 27, 2025261.68263.29258.06262.42262.4236
Feb 26, 2025260.46262.59258.05262.28262.28113
Feb 25, 2025256.05258.73254.44256.45256.45306
Feb 24, 2025260.00262.65258.03259.65259.65111
Feb 21, 2025 0.15 Dividend
Feb 21, 2025269.76269.76258.38259.25259.25277
Feb 20, 2025269.70269.99265.53266.95266.80251
Feb 19, 2025268.47270.24266.54270.24270.09233
Feb 18, 2025264.30267.98263.26267.98267.83471
Feb 14, 2025269.50270.88264.70265.98265.8484
Feb 13, 2025275.00275.22269.38270.65270.5053
Feb 12, 2025268.38274.51268.01273.68273.52617
Feb 11, 2025264.18267.09262.65266.60266.45319
Feb 10, 2025271.35271.49265.74266.27266.12280
Feb 7, 2025270.07273.34269.60269.96269.813,225
Feb 6, 2025265.11273.42258.41270.57270.41557
Feb 5, 2025258.74260.72257.43260.24260.1042
Feb 4, 2025258.00258.56255.95258.42258.27217
Feb 3, 2025252.34256.20250.98256.20256.06195
Jan 31, 2025256.82258.25255.87255.88255.73153
Jan 30, 2025256.26257.86255.14257.84257.70377
Jan 29, 2025254.46255.85252.68252.80252.66399
Jan 28, 2025250.38254.33249.59253.68253.54511
Jan 27, 2025245.35249.39245.35249.39249.25582
Jan 24, 2025250.56251.00247.35247.60247.46231
Jan 23, 2025247.89250.26246.28250.00249.86624
Jan 22, 2025248.18250.31247.00247.68247.541,888
Jan 21, 2025247.82249.00245.26247.27247.141,321
Jan 17, 2025248.31248.75247.01247.29247.15468
Jan 16, 2025245.37248.13244.95247.52247.38792
Jan 15, 2025248.78249.77244.84244.90244.76528
Jan 14, 2025244.03245.64241.22245.29245.15389
Jan 13, 2025239.03241.00238.82240.32240.1897
Jan 10, 2025242.29244.04241.68242.76242.621,298
Jan 8, 2025241.56243.55239.21243.55243.42332
Jan 7, 2025243.45244.38240.66242.21242.08630
Jan 6, 2025246.20248.44242.84242.84242.70300
Jan 3, 2025246.00247.35243.80245.79245.65296
Jan 2, 2025249.95249.95246.16246.96246.82777
Dec 31, 2024248.64249.49248.64249.49249.3519
Dec 30, 2024246.00249.50245.10249.50249.36136
Dec 27, 2024250.52251.64248.67248.67248.5361,658
Dec 24, 2024250.86253.26250.24253.26253.1218,573
Dec 23, 2024249.20250.28247.25250.28250.1480
Dec 20, 2024245.69251.51243.40249.66249.52280
Dec 19, 2024246.21246.90243.87245.43245.29328
Dec 18, 2024251.25252.07248.95248.95248.811,077
Dec 17, 2024253.03253.03251.18251.23251.09557
Dec 16, 2024251.88255.33251.64254.12253.98610
Dec 13, 2024257.99257.99252.07252.07251.93683
Dec 12, 2024258.39258.43256.23257.39257.25683
Dec 11, 2024256.74257.16255.15257.10256.952,250
Dec 10, 2024252.42254.28249.51254.14254.00430
Dec 9, 2024258.57259.21252.08252.14252.00474
Dec 6, 2024256.21258.36255.57257.93257.78326
Dec 5, 2024254.74256.61254.03256.55256.41768
Dec 4, 2024251.02252.14249.82251.94251.8023,961
Dec 3, 2024251.73251.73249.84249.84249.70593
Dec 2, 2024254.21254.41250.10250.39250.256,371
Nov 29, 2024251.70254.62251.15253.44253.305,182
Nov 27, 2024251.26252.57249.88249.94249.80269
Nov 26, 2024253.73253.95252.12252.56252.42130
Nov 25, 2024255.01255.74253.54254.16254.021,555
Nov 22, 2024251.86253.81251.70253.47253.33518
Nov 21, 2024251.02252.23250.04251.33251.19260
Nov 20, 2024250.00250.55248.27248.82248.68911
Nov 19, 2024246.30249.49245.63249.04248.9090,129
Nov 18, 2024248.14249.50247.51249.43249.29454
Nov 15, 2024 0.15 Dividend
Nov 15, 2024249.29250.17247.13247.13246.991,168
Nov 14, 2024254.15255.80251.79251.79251.50999
Nov 13, 2024250.13253.94249.30253.64253.35742
Nov 12, 2024250.26250.76249.47250.76250.47429
Nov 11, 2024250.00252.02249.23250.27249.982,151
Nov 8, 2024246.54248.70246.54247.44247.15348
Nov 7, 2024246.43247.15245.05245.08244.80735
Nov 6, 2024245.37248.80243.56245.36245.082,448
Nov 5, 2024233.38236.06232.95235.53235.26300
Nov 4, 2024234.00235.50232.98233.55233.28297
Nov 1, 2024234.85238.74234.85237.34237.07673
Oct 31, 2024238.47241.09235.95236.04235.771,767
Oct 30, 2024238.59240.82238.29239.74239.47748
Oct 29, 2024236.50239.67236.50239.67239.39552
Oct 28, 2024237.91237.91236.13237.07236.80262
Oct 25, 2024237.32237.67235.49235.49235.221,557
Oct 24, 2024233.10236.30233.10235.78235.51620
Oct 23, 2024236.50237.50231.65232.06231.792,085
Oct 22, 2024238.58238.87237.02238.87238.59963
Oct 21, 2024237.95238.75236.11236.85236.58655
Oct 18, 2024239.51239.97237.30239.07238.791,812
Oct 17, 2024239.23239.56237.51238.85238.582,525
Oct 16, 2024236.12237.88236.12237.74237.46978
Oct 15, 2024238.65238.90236.31236.80236.533,340
Oct 14, 2024237.14238.69236.27237.46237.19311
Oct 11, 2024236.89239.07236.80237.86237.581,314
Oct 10, 2024236.27237.23235.82236.00235.73186
Oct 9, 2024234.98237.41234.14236.48236.21225
Oct 8, 2024233.84234.54232.84234.00233.731,349
Oct 7, 2024233.55234.64232.79233.37233.0980
Oct 4, 2024230.88234.60230.88232.89232.625,841
Oct 3, 2024229.26230.23228.90230.23229.96101
Oct 2, 2024228.51230.84228.51230.24229.981,121
Oct 1, 2024231.56232.03226.88228.73228.47651
Sep 30, 2024233.90233.99229.67231.03230.76453
Sep 27, 2024233.50235.66232.91234.12233.851,678
Sep 26, 2024231.35231.63228.32231.63231.36594
Sep 25, 2024228.68228.99227.32227.32227.06100
Sep 24, 2024226.26228.25225.45227.88227.62427
Sep 23, 2024225.00225.19222.69224.34224.082,275
Sep 20, 2024225.17225.88223.97224.57224.31337
Sep 19, 2024224.51225.49223.48225.02224.76569
Sep 18, 2024222.54223.26221.18222.90222.64635
Sep 17, 2024219.55220.71219.26219.43219.18358
Sep 16, 2024218.15220.70218.00218.08217.83244
Sep 13, 2024217.29217.91215.76217.49217.24211
Sep 12, 2024213.40216.52213.13216.52216.27380
Sep 11, 2024209.95210.76207.11210.76210.521,479
Sep 10, 2024215.55215.55209.92210.85210.61296
Sep 9, 2024214.75216.83214.04216.67216.421,294
Sep 6, 2024217.00219.12214.00214.00213.75735
Sep 5, 2024214.65215.88213.96215.88215.63635
Sep 4, 2024213.48216.47213.24213.24212.993,333
Sep 3, 2024218.71220.04215.65215.65215.41648
Aug 30, 2024219.40220.21217.32217.84217.59298
Aug 29, 2024218.38220.31218.38220.25220.00682
Aug 28, 2024217.85217.85216.80217.30217.05184
Aug 27, 2024215.25218.90214.86218.18217.93540
Aug 23, 2024 0.15 Dividend
Aug 23, 2024217.30218.59216.50217.91217.6691
Aug 22, 2024216.61217.74215.78216.72216.32218
Aug 21, 2024214.04216.01212.87216.01215.61406
Aug 20, 2024214.68215.05213.03213.03212.64298
Aug 19, 2024213.05214.64212.51214.64214.24272
Aug 16, 2024210.60212.89210.02212.53212.141,826
Aug 15, 2024210.18210.96209.21210.96210.57405
Aug 14, 2024204.28206.71204.28206.23205.85474
Aug 13, 2024204.32209.85204.32205.19204.81199
Aug 12, 2024207.00207.00204.97205.77205.39672
Aug 9, 2024205.24207.82204.92207.49207.111,393
Aug 8, 2024205.66205.88203.87205.88205.50102
Aug 7, 2024204.72207.00201.64203.67203.29665
Aug 6, 2024203.07208.73202.62208.15207.77551
Aug 5, 2024199.10201.70197.96201.45201.08859
Aug 2, 2024202.50208.71200.48203.31202.9390,245
Aug 1, 2024214.66214.66206.66206.91206.53577
Jul 31, 2024215.00215.80212.29214.55214.15610
Jul 30, 2024218.13221.13218.13219.43219.02771
Jul 29, 2024215.80217.81215.35216.44216.04615
Jul 26, 2024213.73217.01213.73216.93216.53259
Jul 25, 2024214.04216.71211.24214.42214.022,545
Jul 24, 2024219.02220.66214.38216.86216.4689,912
Jul 23, 2024219.59222.57219.59221.49221.087,739
Jul 22, 2024218.01219.55216.16219.10218.70244
Jul 19, 2024219.19220.04216.99218.93218.53711
Jul 18, 2024218.84220.95217.89218.40218.001,196
Jul 17, 2024226.02227.05220.09220.23219.821,988
Jul 16, 2024224.20228.79223.86228.06227.631,280
Jul 15, 2024223.06223.06220.84222.81222.40200
Jul 12, 2024217.88222.42216.99221.94221.536,239
Jul 11, 2024220.00220.20217.06218.86218.46273
Jul 10, 2024214.23218.27214.23218.27217.871,252
Jul 9, 2024214.53218.12214.46217.25216.85888
Jul 8, 2024215.40216.17213.26214.59214.19324
Jul 5, 2024216.52217.00213.12213.72213.321,351
Jul 3, 2024216.20216.96215.34216.76216.36704
Jul 2, 2024214.02215.42213.29215.42215.02807
Jul 1, 2024218.86218.96212.70212.74212.34437
Jun 28, 2024215.48218.28215.07217.75217.351,041
Jun 27, 2024213.00215.31213.00215.31214.91819
Jun 26, 2024214.19214.74211.91213.26212.87374
Jun 25, 2024217.69218.09214.77215.13214.73473
Jun 24, 2024216.00216.72214.82215.46215.06341
Jun 21, 2024218.00218.00214.00214.00213.60432
Jun 20, 2024215.48217.85215.48216.78216.38361
Jun 18, 2024215.05216.55214.03216.55216.154,562
Jun 17, 2024210.00213.95209.52213.91213.51434
Jun 14, 2024210.15210.15208.06209.86209.471,297
Jun 13, 2024209.41210.04208.21210.04209.65427
Jun 12, 2024205.88210.51205.88210.17209.7817,281
Jun 11, 2024204.03204.77202.72204.76204.38786
Jun 10, 2024202.44204.21201.57204.21203.831,334
Jun 7, 2024200.81201.68200.07201.21200.84298
Jun 6, 2024203.85204.43201.61201.61201.24585
Jun 5, 2024201.40202.13199.66202.13201.76765
Jun 4, 2024197.23201.44196.76201.09200.721,093
Jun 3, 2024200.71201.27196.10196.10195.741,188
May 31, 2024197.77198.19196.50198.19197.821,088
May 30, 2024197.46197.82195.05196.26195.90479
May 29, 2024198.39198.39195.92196.69196.33528
May 28, 2024202.01203.82201.93201.93201.56830
May 24, 2024200.86203.36200.21202.75202.38465
May 23, 2024203.29204.48201.00201.00200.631,026
May 22, 2024205.34207.37204.40204.88204.503,553
May 21, 2024205.31207.40203.66205.78205.40297
May 20, 2024204.52206.91203.70205.46205.092,892
May 17, 2024206.20206.87204.58204.58204.20326
May 16, 2024 0.15 Dividend
May 16, 2024204.77205.79204.15205.59205.21225
May 15, 2024206.15207.68205.10206.35205.82264
May 14, 2024206.08206.60203.27203.60203.08181
May 13, 2024208.63209.00205.09205.09204.561,598
May 10, 2024204.00207.71204.00207.16206.63366
May 9, 2024197.90201.15197.16201.07200.551,375
May 8, 2024199.13200.34198.94200.00199.491,444
May 7, 2024200.30201.50199.70199.90199.39535
May 3, 2024199.35199.99198.16199.04198.53293
May 2, 2024198.76199.63197.04197.84197.33623
May 1, 2024195.66197.99195.66197.99197.4853
Apr 30, 2024201.61202.21198.77199.47198.9659
Apr 29, 2024202.33204.31201.46202.05201.53234
Apr 26, 2024203.16205.08202.70202.70202.18196
Apr 25, 2024204.50204.60202.05204.31203.78481
Apr 24, 2024203.16210.11203.16205.35204.82702
Apr 23, 2024195.07197.49194.90197.05196.541,374
Apr 22, 2024196.09196.89194.39196.67196.16647
Apr 19, 2024198.94200.04194.74195.17194.67420
Apr 18, 2024201.38201.98198.61198.61198.10479
Apr 17, 2024202.63202.71199.66199.89199.38652
Apr 16, 2024203.60205.35202.54203.45202.93740
Apr 15, 2024209.12210.03206.98206.98206.45647
Apr 12, 2024208.56209.28204.72204.72204.19472
Apr 11, 2024208.89210.86208.02210.84210.30500
Apr 10, 2024208.44209.86207.95208.75208.21407
Apr 9, 2024212.00212.38208.15209.82209.281,213