UK markets closed

Hilton Worldwide Holdings Inc. (0J5I.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
198.34+0.23 (+0.12%)
At close: 06:49PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024199.35199.99198.16199.04199.04293
02 May 2024198.76199.63197.04197.84197.84623
01 May 2024195.66197.99195.66197.99197.9953
30 Apr 2024201.61202.21198.77199.47199.4759
29 Apr 2024202.33204.31201.46202.05202.05234
26 Apr 2024203.16205.08202.70202.70202.70196
25 Apr 2024204.50204.60202.05204.31204.31481
24 Apr 2024203.16210.11203.16205.35205.35702
23 Apr 2024195.07197.49194.90197.05197.051,374
22 Apr 2024196.09196.89194.39196.67196.67647
19 Apr 2024198.94200.04194.74195.17195.17420
18 Apr 2024201.38201.98198.61198.61198.61479
17 Apr 2024202.63202.71199.66199.89199.89652
16 Apr 2024203.60205.35202.54203.45203.45740
15 Apr 2024209.12210.03206.98206.98206.98647
12 Apr 2024208.56209.28204.72204.72204.72472
11 Apr 2024208.89210.86208.02210.84210.84500
10 Apr 2024208.44209.86207.95208.75208.75407
09 Apr 2024212.00212.38208.15209.82209.821,213
08 Apr 2024212.00212.37211.24212.20212.20206
05 Apr 2024209.09212.11208.77211.00211.00949
04 Apr 2024214.24214.46212.92212.92212.922,238
03 Apr 2024210.17212.72210.17212.62212.62279
02 Apr 2024211.05211.67210.39210.70210.70881
28 Mar 2024215.54215.75213.33213.33213.33487
27 Mar 2024214.17215.00212.61213.21213.21404
26 Mar 2024212.82213.70212.13213.25213.251,600
25 Mar 2024211.22211.36209.13210.45210.451,123
22 Mar 2024210.53211.55210.09211.21211.21420
21 Mar 2024211.75211.75210.49211.43211.431,212
20 Mar 2024208.59211.42208.34210.80210.802,258
19 Mar 2024208.30208.76207.20207.37207.37556
18 Mar 2024206.09207.49205.18207.49207.49761
15 Mar 2024205.42207.23204.58205.21205.211,296
14 Mar 2024209.73209.73206.57206.57206.571,571
13 Mar 2024206.80209.01206.66208.75208.75469
12 Mar 2024205.20206.86205.10206.86206.86158
11 Mar 2024204.98205.53202.80204.58204.58312
08 Mar 2024204.67206.19203.80206.07206.07464
07 Mar 2024204.78205.52203.55203.55203.55845
06 Mar 2024204.63206.48204.00205.24205.241,147
05 Mar 2024201.60203.59200.56203.38203.38501
04 Mar 2024204.29204.92203.00203.96203.96179
01 Mar 2024204.17204.81202.56204.81204.811,794
29 Feb 2024203.75204.59202.51204.26204.26368
28 Feb 2024203.46205.36202.83204.92204.92161
27 Feb 2024203.01204.11202.70203.13203.13413
26 Feb 2024204.54204.67202.47203.08203.08449
23 Feb 2024202.11204.52202.11203.26203.26375
22 Feb 2024200.15203.50200.15203.15203.15600
22 Feb 20240.15 Dividend
21 Feb 2024197.21199.04196.88199.04198.90334
20 Feb 2024198.37199.03196.97197.33197.18758
19 Feb 2024------
16 Feb 2024196.16197.72195.02197.72197.57505
15 Feb 2024193.56196.19193.11196.19196.05541
14 Feb 2024191.69192.07189.77192.07191.931,228
13 Feb 2024188.16190.53187.08188.21188.07335
12 Feb 2024192.56193.74191.73193.74193.60900
09 Feb 2024194.01194.01192.26192.52192.37967
08 Feb 2024197.59197.98192.24194.18194.03572
07 Feb 2024192.04198.11190.92197.54197.39294
06 Feb 2024193.06194.65191.99194.10193.95103
05 Feb 2024195.37195.37191.98193.05192.90614
02 Feb 2024192.87195.69192.46195.69195.54878
01 Feb 2024190.84191.97190.29190.76190.62237
31 Jan 2024193.59193.96191.91192.48192.33614
30 Jan 2024192.57194.80192.47194.75194.603,864
29 Jan 2024192.36192.61191.24191.81191.6687
26 Jan 2024191.49192.92191.07192.26192.12306
25 Jan 2024189.91191.55189.43191.18191.04154
24 Jan 2024188.60188.60187.29188.23188.09137
23 Jan 2024188.35189.30187.40187.57187.43564
22 Jan 2024188.52189.87187.63188.46188.322,294
19 Jan 2024185.46187.14184.97187.08186.94895
18 Jan 2024184.52185.26183.01183.01182.871,037
17 Jan 2024182.37183.76181.19182.65182.51351
16 Jan 2024181.85182.66181.00182.02181.881,192
15 Jan 2024------
12 Jan 2024182.59183.17180.93181.91181.77325
11 Jan 2024182.72183.20181.93182.18182.04211
10 Jan 2024181.65182.87181.56182.41182.276,502
09 Jan 2024179.77181.25179.55181.25181.111,473
08 Jan 2024180.68180.88179.88180.88180.74523
05 Jan 2024178.23181.07178.23180.54180.40226
04 Jan 2024180.31180.57180.10180.32180.18228
03 Jan 2024178.71180.01178.55179.00178.87902
02 Jan 2024181.25182.74179.48179.48179.35428
29 Dec 2023182.50183.34181.53182.19182.05373
28 Dec 2023181.54181.84181.03181.81181.6760
27 Dec 2023181.20181.20181.16181.16181.02191
22 Dec 2023181.84182.51180.81181.53181.39375
21 Dec 2023179.00180.50178.41180.02179.88192
20 Dec 2023178.62179.42177.64179.10178.974,178
19 Dec 2023178.00180.47178.00180.21180.076,781
18 Dec 2023177.85178.36176.86177.89177.761,692
15 Dec 2023176.13177.21175.91176.18176.05801
14 Dec 2023178.09179.80176.03176.10175.9720,080
13 Dec 2023178.08178.89177.65178.10177.97282
12 Dec 2023177.82178.41176.82178.30178.17123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...