Hilton Worldwide Holdings Inc. (0J5I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:04PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Mar 2024 | 201.60 | 203.59 | 200.56 | 203.38 | 203.23 | 501 |
| 04 Mar 2024 | 204.29 | 204.92 | 203.00 | 203.96 | 203.81 | 179 |
| 01 Mar 2024 | 204.17 | 204.81 | 202.56 | 204.81 | 204.66 | 1,794 |
| 29 Feb 2024 | 203.75 | 204.59 | 202.51 | 204.26 | 204.11 | 368 |
| 28 Feb 2024 | 203.46 | 205.36 | 202.83 | 204.92 | 204.77 | 161 |
| 27 Feb 2024 | 203.01 | 204.11 | 202.70 | 203.13 | 202.98 | 413 |
| 26 Feb 2024 | 204.54 | 204.67 | 202.47 | 203.08 | 202.93 | 449 |
| 23 Feb 2024 | 202.11 | 204.52 | 202.11 | 203.26 | 203.12 | 375 |
| 22 Feb 2024 | 200.15 | 203.50 | 200.15 | 203.15 | 203.01 | 600 |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 197.21 | 199.04 | 196.88 | 199.04 | 198.75 | 334 |
| 20 Feb 2024 | 198.37 | 199.03 | 196.97 | 197.33 | 197.04 | 758 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 196.16 | 197.72 | 195.02 | 197.72 | 197.42 | 505 |
| 15 Feb 2024 | 193.56 | 196.19 | 193.11 | 196.19 | 195.90 | 541 |
| 14 Feb 2024 | 191.69 | 192.07 | 189.77 | 192.07 | 191.79 | 1,228 |
| 13 Feb 2024 | 188.16 | 190.53 | 187.08 | 188.21 | 187.93 | 335 |
| 12 Feb 2024 | 192.56 | 193.74 | 191.73 | 193.74 | 193.46 | 900 |
| 09 Feb 2024 | 194.01 | 194.01 | 192.26 | 192.52 | 192.24 | 967 |
| 08 Feb 2024 | 197.59 | 197.98 | 192.24 | 194.18 | 193.89 | 572 |
| 07 Feb 2024 | 192.04 | 198.11 | 190.92 | 197.54 | 197.25 | 294 |
| 06 Feb 2024 | 193.06 | 194.65 | 191.99 | 194.10 | 193.81 | 103 |
| 05 Feb 2024 | 195.37 | 195.37 | 191.98 | 193.05 | 192.76 | 614 |
| 02 Feb 2024 | 192.87 | 195.69 | 192.46 | 195.69 | 195.40 | 878 |
| 01 Feb 2024 | 190.84 | 191.97 | 190.29 | 190.76 | 190.48 | 237 |
| 31 Jan 2024 | 193.59 | 193.96 | 191.91 | 192.48 | 192.20 | 614 |
| 30 Jan 2024 | 192.57 | 194.80 | 192.47 | 194.75 | 194.46 | 3,864 |
| 29 Jan 2024 | 192.36 | 192.61 | 191.24 | 191.81 | 191.52 | 87 |
| 26 Jan 2024 | 191.49 | 192.92 | 191.07 | 192.26 | 191.98 | 306 |
| 25 Jan 2024 | 189.91 | 191.55 | 189.43 | 191.18 | 190.90 | 154 |
| 24 Jan 2024 | 188.60 | 188.60 | 187.29 | 188.23 | 187.95 | 137 |
| 23 Jan 2024 | 188.35 | 189.30 | 187.40 | 187.57 | 187.29 | 564 |
| 22 Jan 2024 | 188.52 | 189.87 | 187.63 | 188.46 | 188.18 | 2,294 |
| 19 Jan 2024 | 185.46 | 187.14 | 184.97 | 187.08 | 186.80 | 895 |
| 18 Jan 2024 | 184.52 | 185.26 | 183.01 | 183.01 | 182.74 | 1,037 |
| 17 Jan 2024 | 182.37 | 183.76 | 181.19 | 182.65 | 182.38 | 351 |
| 16 Jan 2024 | 181.85 | 182.66 | 181.00 | 182.02 | 181.75 | 1,192 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 182.59 | 183.17 | 180.93 | 181.91 | 181.64 | 325 |
| 11 Jan 2024 | 182.72 | 183.20 | 181.93 | 182.18 | 181.91 | 211 |
| 10 Jan 2024 | 181.65 | 182.87 | 181.56 | 182.41 | 182.14 | 6,502 |
| 09 Jan 2024 | 179.77 | 181.25 | 179.55 | 181.25 | 180.98 | 1,473 |
| 08 Jan 2024 | 180.68 | 180.88 | 179.88 | 180.88 | 180.61 | 523 |
| 05 Jan 2024 | 178.23 | 181.07 | 178.23 | 180.54 | 180.27 | 226 |
| 04 Jan 2024 | 180.31 | 180.57 | 180.10 | 180.32 | 180.05 | 228 |
| 03 Jan 2024 | 178.71 | 180.01 | 178.55 | 179.00 | 178.74 | 902 |
| 02 Jan 2024 | 181.25 | 182.74 | 179.48 | 179.48 | 179.22 | 428 |
| 29 Dec 2023 | 182.50 | 183.34 | 181.53 | 182.19 | 181.92 | 373 |
| 28 Dec 2023 | 181.54 | 181.84 | 181.03 | 181.81 | 181.54 | 60 |
| *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.