Hilton Worldwide Holdings Inc. (0J5I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 213.73 | 217.01 | 213.73 | 216.93 | 216.93 | 259 |
| 25 Jul 2024 | 214.04 | 216.71 | 211.24 | 214.42 | 214.42 | 2,545 |
| 24 Jul 2024 | 219.02 | 220.66 | 214.38 | 216.86 | 216.86 | 89,912 |
| 23 Jul 2024 | 219.59 | 222.57 | 219.59 | 221.49 | 221.49 | 7,739 |
| 22 Jul 2024 | 218.01 | 219.55 | 216.16 | 219.10 | 219.10 | 244 |
| 19 Jul 2024 | 219.19 | 220.04 | 216.99 | 218.93 | 218.93 | 711 |
| 18 Jul 2024 | 218.84 | 220.95 | 217.89 | 218.40 | 218.40 | 1,196 |
| 17 Jul 2024 | 226.02 | 227.05 | 220.09 | 220.23 | 220.23 | 1,988 |
| 16 Jul 2024 | 224.20 | 228.79 | 223.86 | 228.06 | 228.06 | 1,280 |
| 15 Jul 2024 | 223.06 | 223.06 | 220.84 | 222.81 | 222.81 | 200 |
| 12 Jul 2024 | 217.88 | 222.42 | 216.99 | 221.94 | 221.94 | 6,239 |
| 11 Jul 2024 | 220.00 | 220.20 | 217.06 | 218.86 | 218.86 | 273 |
| 10 Jul 2024 | 214.23 | 218.27 | 214.23 | 218.27 | 218.27 | 1,252 |
| 09 Jul 2024 | 214.53 | 218.12 | 214.46 | 217.25 | 217.25 | 888 |
| 08 Jul 2024 | 215.40 | 216.17 | 213.26 | 214.59 | 214.59 | 324 |
| 05 Jul 2024 | 216.52 | 217.00 | 213.12 | 213.72 | 213.72 | 1,351 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 216.20 | 216.96 | 215.34 | 216.76 | 216.76 | 704 |
| 02 Jul 2024 | 214.02 | 215.42 | 213.29 | 215.42 | 215.42 | 807 |
| 01 Jul 2024 | 218.86 | 218.96 | 212.70 | 212.74 | 212.74 | 437 |
| 28 Jun 2024 | 215.48 | 218.28 | 215.07 | 217.75 | 217.75 | 1,041 |
| 27 Jun 2024 | 213.00 | 215.31 | 213.00 | 215.31 | 215.31 | 819 |
| 26 Jun 2024 | 214.19 | 214.74 | 211.91 | 213.26 | 213.26 | 374 |
| 25 Jun 2024 | 217.69 | 218.09 | 214.77 | 215.13 | 215.13 | 473 |
| 24 Jun 2024 | 216.00 | 216.72 | 214.82 | 215.46 | 215.46 | 341 |
| 21 Jun 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 432 |
| 20 Jun 2024 | 215.48 | 217.85 | 215.48 | 216.78 | 216.78 | 361 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 215.05 | 216.55 | 214.03 | 216.55 | 216.55 | 4,562 |
| 17 Jun 2024 | 210.00 | 213.95 | 209.52 | 213.91 | 213.91 | 434 |
| 14 Jun 2024 | 210.15 | 210.15 | 208.06 | 209.86 | 209.86 | 1,297 |
| 13 Jun 2024 | 209.41 | 210.04 | 208.21 | 210.04 | 210.04 | 427 |
| 12 Jun 2024 | 205.88 | 210.51 | 205.88 | 210.17 | 210.17 | 17,281 |
| 11 Jun 2024 | 204.03 | 204.77 | 202.72 | 204.76 | 204.76 | 786 |
| 10 Jun 2024 | 202.44 | 204.21 | 201.57 | 204.21 | 204.21 | 1,334 |
| 07 Jun 2024 | 200.81 | 201.68 | 200.07 | 201.21 | 201.21 | 298 |
| 06 Jun 2024 | 203.85 | 204.43 | 201.61 | 201.61 | 201.61 | 585 |
| 05 Jun 2024 | 201.40 | 202.13 | 199.66 | 202.13 | 202.13 | 765 |
| 04 Jun 2024 | 197.23 | 201.44 | 196.76 | 201.09 | 201.09 | 1,093 |
| 03 Jun 2024 | 200.71 | 201.27 | 196.10 | 196.10 | 196.10 | 1,188 |
| 31 May 2024 | 197.77 | 198.19 | 196.50 | 198.19 | 198.19 | 1,088 |
| 30 May 2024 | 197.46 | 197.82 | 195.05 | 196.26 | 196.26 | 479 |
| 29 May 2024 | 198.39 | 198.39 | 195.92 | 196.69 | 196.69 | 528 |
| 28 May 2024 | 202.01 | 203.82 | 201.93 | 201.93 | 201.93 | 830 |
| 24 May 2024 | 200.86 | 203.36 | 200.21 | 202.75 | 202.75 | 465 |
| 23 May 2024 | 203.29 | 204.48 | 201.00 | 201.00 | 201.00 | 1,026 |
| 22 May 2024 | 205.34 | 207.37 | 204.40 | 204.88 | 204.88 | 3,553 |
| 21 May 2024 | 205.31 | 207.40 | 203.66 | 205.78 | 205.78 | 297 |
| 20 May 2024 | 204.52 | 206.91 | 203.70 | 205.46 | 205.46 | 2,892 |
| 17 May 2024 | 206.20 | 206.87 | 204.58 | 204.58 | 204.58 | 326 |
| 16 May 2024 | 204.77 | 205.79 | 204.15 | 205.59 | 205.59 | 225 |
| 16 May 2024 | 0.15 Dividend | |||||
| 15 May 2024 | 206.15 | 207.68 | 205.10 | 206.35 | 206.20 | 264 |
| 14 May 2024 | 206.08 | 206.60 | 203.27 | 203.60 | 203.45 | 181 |
| 13 May 2024 | 208.63 | 209.00 | 205.09 | 205.09 | 204.94 | 1,598 |
| 10 May 2024 | 204.00 | 207.71 | 204.00 | 207.16 | 207.01 | 366 |
| 09 May 2024 | 197.90 | 201.15 | 197.16 | 201.07 | 200.92 | 1,375 |
| 08 May 2024 | 199.13 | 200.34 | 198.94 | 200.00 | 199.85 | 1,444 |
| 07 May 2024 | 200.30 | 201.50 | 199.70 | 199.90 | 199.75 | 535 |
| 03 May 2024 | 199.35 | 199.99 | 198.16 | 199.04 | 198.89 | 293 |
| 02 May 2024 | 198.76 | 199.63 | 197.04 | 197.84 | 197.69 | 623 |
| 01 May 2024 | 195.66 | 197.99 | 195.66 | 197.99 | 197.85 | 53 |
| 30 Apr 2024 | 201.61 | 202.21 | 198.77 | 199.47 | 199.32 | 59 |
| 29 Apr 2024 | 202.33 | 204.31 | 201.46 | 202.05 | 201.90 | 234 |
| 26 Apr 2024 | 203.16 | 205.08 | 202.70 | 202.70 | 202.56 | 196 |
| 25 Apr 2024 | 204.50 | 204.60 | 202.05 | 204.31 | 204.16 | 481 |
| 24 Apr 2024 | 203.16 | 210.11 | 203.16 | 205.35 | 205.20 | 702 |
| 23 Apr 2024 | 195.07 | 197.49 | 194.90 | 197.05 | 196.91 | 1,374 |
| 22 Apr 2024 | 196.09 | 196.89 | 194.39 | 196.67 | 196.53 | 647 |
| 19 Apr 2024 | 198.94 | 200.04 | 194.74 | 195.17 | 195.03 | 420 |
| 18 Apr 2024 | 201.38 | 201.98 | 198.61 | 198.61 | 198.47 | 479 |
| 17 Apr 2024 | 202.63 | 202.71 | 199.66 | 199.89 | 199.74 | 652 |
| 16 Apr 2024 | 203.60 | 205.35 | 202.54 | 203.45 | 203.30 | 740 |
| 15 Apr 2024 | 209.12 | 210.03 | 206.98 | 206.98 | 206.83 | 647 |
| 12 Apr 2024 | 208.56 | 209.28 | 204.72 | 204.72 | 204.57 | 472 |
| 11 Apr 2024 | 208.89 | 210.86 | 208.02 | 210.84 | 210.69 | 500 |
| 10 Apr 2024 | 208.44 | 209.86 | 207.95 | 208.75 | 208.60 | 407 |
| 09 Apr 2024 | 212.00 | 212.38 | 208.15 | 209.82 | 209.67 | 1,213 |
| 08 Apr 2024 | 212.00 | 212.37 | 211.24 | 212.20 | 212.05 | 206 |
| 05 Apr 2024 | 209.09 | 212.11 | 208.77 | 211.00 | 210.85 | 949 |
| 04 Apr 2024 | 214.24 | 214.46 | 212.92 | 212.92 | 212.77 | 2,238 |
| 03 Apr 2024 | 210.17 | 212.72 | 210.17 | 212.62 | 212.46 | 279 |
| 02 Apr 2024 | 211.05 | 211.67 | 210.39 | 210.70 | 210.55 | 881 |
| 28 Mar 2024 | 215.54 | 215.75 | 213.33 | 213.33 | 213.17 | 487 |
| 27 Mar 2024 | 214.17 | 215.00 | 212.61 | 213.21 | 213.06 | 404 |
| 26 Mar 2024 | 212.82 | 213.70 | 212.13 | 213.25 | 213.09 | 1,600 |
| 25 Mar 2024 | 211.22 | 211.36 | 209.13 | 210.45 | 210.30 | 1,123 |
| 22 Mar 2024 | 210.53 | 211.55 | 210.09 | 211.21 | 211.06 | 420 |
| 21 Mar 2024 | 211.75 | 211.75 | 210.49 | 211.43 | 211.28 | 1,212 |
| 20 Mar 2024 | 208.59 | 211.42 | 208.34 | 210.80 | 210.65 | 2,258 |
| 19 Mar 2024 | 208.30 | 208.76 | 207.20 | 207.37 | 207.22 | 556 |
| 18 Mar 2024 | 206.09 | 207.49 | 205.18 | 207.49 | 207.33 | 761 |
| 15 Mar 2024 | 205.42 | 207.23 | 204.58 | 205.21 | 205.06 | 1,296 |
| 14 Mar 2024 | 209.73 | 209.73 | 206.57 | 206.57 | 206.42 | 1,571 |
| 13 Mar 2024 | 206.80 | 209.01 | 206.66 | 208.75 | 208.60 | 469 |
| 12 Mar 2024 | 205.20 | 206.86 | 205.10 | 206.86 | 206.71 | 158 |
| 11 Mar 2024 | 204.98 | 205.53 | 202.80 | 204.58 | 204.43 | 312 |
| 08 Mar 2024 | 204.67 | 206.19 | 203.80 | 206.07 | 205.92 | 464 |
| 07 Mar 2024 | 204.78 | 205.52 | 203.55 | 203.55 | 203.40 | 845 |
| 06 Mar 2024 | 204.63 | 206.48 | 204.00 | 205.24 | 205.09 | 1,147 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.