Hilton Worldwide Holdings Inc. (0J5I.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 195.66 | 197.99 | 195.66 | 197.99 | 197.99 | 53 |
| Apr 30, 2024 | 201.61 | 202.21 | 198.77 | 199.47 | 199.47 | 59 |
| Apr 29, 2024 | 202.33 | 204.31 | 201.46 | 202.05 | 202.05 | 234 |
| Apr 26, 2024 | 203.16 | 205.08 | 202.70 | 202.70 | 202.70 | 196 |
| Apr 25, 2024 | 204.50 | 204.60 | 202.05 | 204.31 | 204.31 | 481 |
| Apr 24, 2024 | 203.16 | 210.11 | 203.16 | 205.35 | 205.35 | 702 |
| Apr 23, 2024 | 195.07 | 197.49 | 194.90 | 197.05 | 197.05 | 1,374 |
| Apr 22, 2024 | 196.09 | 196.89 | 194.39 | 196.67 | 196.67 | 647 |
| Apr 19, 2024 | 198.94 | 200.04 | 194.74 | 195.17 | 195.17 | 420 |
| Apr 18, 2024 | 201.38 | 201.98 | 198.61 | 198.61 | 198.61 | 479 |
| Apr 17, 2024 | 202.63 | 202.71 | 199.66 | 199.89 | 199.89 | 652 |
| Apr 16, 2024 | 203.60 | 205.35 | 202.54 | 203.45 | 203.45 | 740 |
| Apr 15, 2024 | 209.12 | 210.03 | 206.98 | 206.98 | 206.98 | 647 |
| Apr 12, 2024 | 208.56 | 209.28 | 204.72 | 204.72 | 204.72 | 472 |
| Apr 11, 2024 | 208.89 | 210.86 | 208.02 | 210.84 | 210.84 | 500 |
| Apr 10, 2024 | 208.44 | 209.86 | 207.95 | 208.75 | 208.75 | 407 |
| Apr 09, 2024 | 212.00 | 212.38 | 208.15 | 209.82 | 209.82 | 1,213 |
| Apr 08, 2024 | 212.00 | 212.37 | 211.24 | 212.20 | 212.20 | 206 |
| Apr 05, 2024 | 209.09 | 212.11 | 208.77 | 211.00 | 211.00 | 949 |
| Apr 04, 2024 | 214.24 | 214.46 | 212.92 | 212.92 | 212.92 | 2,238 |
| Apr 03, 2024 | 210.17 | 212.72 | 210.17 | 212.62 | 212.62 | 279 |
| Apr 02, 2024 | 211.05 | 211.67 | 210.39 | 210.70 | 210.70 | 881 |
| Mar 28, 2024 | 215.54 | 215.75 | 213.33 | 213.33 | 213.33 | 487 |
| Mar 27, 2024 | 214.17 | 215.00 | 212.61 | 213.21 | 213.21 | 404 |
| Mar 26, 2024 | 212.82 | 213.70 | 212.13 | 213.25 | 213.25 | 1,600 |
| Mar 25, 2024 | 211.22 | 211.36 | 209.13 | 210.45 | 210.45 | 1,123 |
| Mar 22, 2024 | 210.53 | 211.55 | 210.09 | 211.21 | 211.21 | 420 |
| Mar 21, 2024 | 211.75 | 211.75 | 210.49 | 211.43 | 211.43 | 1,212 |
| Mar 20, 2024 | 208.59 | 211.42 | 208.34 | 210.80 | 210.80 | 2,258 |
| Mar 19, 2024 | 208.30 | 208.76 | 207.20 | 207.37 | 207.37 | 556 |
| Mar 18, 2024 | 206.09 | 207.49 | 205.18 | 207.49 | 207.49 | 761 |
| Mar 15, 2024 | 205.42 | 207.23 | 204.58 | 205.21 | 205.21 | 1,296 |
| Mar 14, 2024 | 209.73 | 209.73 | 206.57 | 206.57 | 206.57 | 1,571 |
| Mar 13, 2024 | 206.80 | 209.01 | 206.66 | 208.75 | 208.75 | 469 |
| Mar 12, 2024 | 205.20 | 206.86 | 205.10 | 206.86 | 206.86 | 158 |
| Mar 11, 2024 | 204.98 | 205.53 | 202.80 | 204.58 | 204.58 | 312 |
| Mar 08, 2024 | 204.67 | 206.19 | 203.80 | 206.07 | 206.07 | 464 |
| Mar 07, 2024 | 204.78 | 205.52 | 203.55 | 203.55 | 203.55 | 845 |
| Mar 06, 2024 | 204.63 | 206.48 | 204.00 | 205.24 | 205.24 | 1,147 |
| Mar 05, 2024 | 201.60 | 203.59 | 200.56 | 203.38 | 203.38 | 501 |
| Mar 04, 2024 | 204.29 | 204.92 | 203.00 | 203.96 | 203.96 | 179 |
| Mar 01, 2024 | 204.17 | 204.81 | 202.56 | 204.81 | 204.81 | 1,794 |
| Feb 29, 2024 | 203.75 | 204.59 | 202.51 | 204.26 | 204.26 | 368 |
| Feb 28, 2024 | 203.46 | 205.36 | 202.83 | 204.92 | 204.92 | 161 |
| Feb 27, 2024 | 203.01 | 204.11 | 202.70 | 203.13 | 203.13 | 413 |
| Feb 26, 2024 | 204.54 | 204.67 | 202.47 | 203.08 | 203.08 | 449 |
| Feb 23, 2024 | 202.11 | 204.52 | 202.11 | 203.26 | 203.26 | 375 |
| Feb 22, 2024 | 200.15 | 203.50 | 200.15 | 203.15 | 203.15 | 600 |
| Feb 22, 2024 | 0.15 Dividend | |||||
| Feb 21, 2024 | 197.21 | 199.04 | 196.88 | 199.04 | 198.90 | 334 |
| Feb 20, 2024 | 198.37 | 199.03 | 196.97 | 197.33 | 197.18 | 758 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 196.16 | 197.72 | 195.02 | 197.72 | 197.57 | 505 |
| Feb 15, 2024 | 193.56 | 196.19 | 193.11 | 196.19 | 196.05 | 541 |
| Feb 14, 2024 | 191.69 | 192.07 | 189.77 | 192.07 | 191.93 | 1,228 |
| Feb 13, 2024 | 188.16 | 190.53 | 187.08 | 188.21 | 188.07 | 335 |
| Feb 12, 2024 | 192.56 | 193.74 | 191.73 | 193.74 | 193.60 | 900 |
| Feb 09, 2024 | 194.01 | 194.01 | 192.26 | 192.52 | 192.37 | 967 |
| Feb 08, 2024 | 197.59 | 197.98 | 192.24 | 194.18 | 194.03 | 572 |
| Feb 07, 2024 | 192.04 | 198.11 | 190.92 | 197.54 | 197.39 | 294 |
| Feb 06, 2024 | 193.06 | 194.65 | 191.99 | 194.10 | 193.95 | 103 |
| Feb 05, 2024 | 195.37 | 195.37 | 191.98 | 193.05 | 192.90 | 614 |
| Feb 02, 2024 | 192.87 | 195.69 | 192.46 | 195.69 | 195.54 | 878 |
| Feb 01, 2024 | 190.84 | 191.97 | 190.29 | 190.76 | 190.62 | 237 |
| Jan 31, 2024 | 193.59 | 193.96 | 191.91 | 192.48 | 192.33 | 614 |
| Jan 30, 2024 | 192.57 | 194.80 | 192.47 | 194.75 | 194.60 | 3,864 |
| Jan 29, 2024 | 192.36 | 192.61 | 191.24 | 191.81 | 191.66 | 87 |
| Jan 26, 2024 | 191.49 | 192.92 | 191.07 | 192.26 | 192.12 | 306 |
| Jan 25, 2024 | 189.91 | 191.55 | 189.43 | 191.18 | 191.04 | 154 |
| Jan 24, 2024 | 188.60 | 188.60 | 187.29 | 188.23 | 188.09 | 137 |
| Jan 23, 2024 | 188.35 | 189.30 | 187.40 | 187.57 | 187.43 | 564 |
| Jan 22, 2024 | 188.52 | 189.87 | 187.63 | 188.46 | 188.32 | 2,294 |
| Jan 19, 2024 | 185.46 | 187.14 | 184.97 | 187.08 | 186.94 | 895 |
| Jan 18, 2024 | 184.52 | 185.26 | 183.01 | 183.01 | 182.87 | 1,037 |
| Jan 17, 2024 | 182.37 | 183.76 | 181.19 | 182.65 | 182.51 | 351 |
| Jan 16, 2024 | 181.85 | 182.66 | 181.00 | 182.02 | 181.88 | 1,192 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 182.59 | 183.17 | 180.93 | 181.91 | 181.77 | 325 |
| Jan 11, 2024 | 182.72 | 183.20 | 181.93 | 182.18 | 182.04 | 211 |
| Jan 10, 2024 | 181.65 | 182.87 | 181.56 | 182.41 | 182.27 | 6,502 |
| Jan 09, 2024 | 179.77 | 181.25 | 179.55 | 181.25 | 181.11 | 1,473 |
| Jan 08, 2024 | 180.68 | 180.88 | 179.88 | 180.88 | 180.74 | 523 |
| Jan 05, 2024 | 178.23 | 181.07 | 178.23 | 180.54 | 180.40 | 226 |
| Jan 04, 2024 | 180.31 | 180.57 | 180.10 | 180.32 | 180.18 | 228 |
| Jan 03, 2024 | 178.71 | 180.01 | 178.55 | 179.00 | 178.87 | 902 |
| Jan 02, 2024 | 181.25 | 182.74 | 179.48 | 179.48 | 179.35 | 428 |
| Dec 29, 2023 | 182.50 | 183.34 | 181.53 | 182.19 | 182.05 | 373 |
| Dec 28, 2023 | 181.54 | 181.84 | 181.03 | 181.81 | 181.67 | 60 |
| Dec 27, 2023 | 181.20 | 181.20 | 181.16 | 181.16 | 181.02 | 191 |
| Dec 22, 2023 | 181.84 | 182.51 | 180.81 | 181.53 | 181.39 | 375 |
| Dec 21, 2023 | 179.00 | 180.50 | 178.41 | 180.02 | 179.88 | 192 |
| Dec 20, 2023 | 178.62 | 179.42 | 177.64 | 179.10 | 178.97 | 4,178 |
| Dec 19, 2023 | 178.00 | 180.47 | 178.00 | 180.21 | 180.07 | 6,781 |
| Dec 18, 2023 | 177.85 | 178.36 | 176.86 | 177.89 | 177.76 | 1,692 |
| Dec 15, 2023 | 176.13 | 177.21 | 175.91 | 176.18 | 176.05 | 801 |
| Dec 14, 2023 | 178.09 | 179.80 | 176.03 | 176.10 | 175.97 | 20,080 |
| Dec 13, 2023 | 178.08 | 178.89 | 177.65 | 178.10 | 177.97 | 282 |
| Dec 12, 2023 | 177.82 | 178.41 | 176.82 | 178.30 | 178.17 | 123 |
| Dec 11, 2023 | 172.62 | 177.75 | 172.62 | 177.26 | 177.13 | 193 |
| Dec 08, 2023 | 170.82 | 171.61 | 170.13 | 171.53 | 171.40 | 213 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.