Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hilton Worldwide Holdings (0J5I) Historical Prices

2 Followers
GB:0J5I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026376.00384.00372.40373.99373.99-1.18%1570.46
Nov 11, 2026380.00380.00374.07378.45378.45+0.37%3000.90
Nov 10, 2026375.88377.52370.18377.04377.04+1.24%1,1993.66
Nov 09, 2026365.33379.00365.33373.65373.65+0.33%3971.23
Nov 06, 2026375.67375.67362.08372.42372.42+0.97%2450.24
Nov 05, 2026376.50387.00366.30368.84368.84-1.48%1,1331.10
Nov 04, 2026369.37374.98363.74374.38374.38+2.56%4150.41
Nov 03, 2026365.70368.00360.60365.02365.02+0.50%680.07
Nov 02, 2026364.67368.71354.00363.22363.22+1.70%5590.55
Oct 30, 2026359.90365.57355.00357.14357.14+0.49%1,1171.11
Oct 29, 2026353.70362.00352.00355.40355.40+1.10%9190.92
Oct 28, 2026339.45351.77339.45351.53351.53+2.12%1840.19
Oct 27, 2026359.05359.05332.06344.23344.23-2.13%4180.42
Oct 26, 2026360.83360.83349.00351.71351.71+0.12%1400.14
Oct 23, 2026358.66359.56348.04351.29351.29-1.82%820.08
Oct 22, 2026356.72365.00354.81357.81357.81-1.48%7780.77
Oct 21, 2026364.74364.74357.14363.19363.19+1.48%1,0061.01
Oct 20, 2026350.00360.11347.00357.90357.90+3.71%6550.66
Oct 19, 2026345.20350.00340.00345.09345.09+0.08%1120.11
Oct 16, 2026341.65350.76341.27344.82344.82+0.35%2,8633.03
Oct 15, 2026332.05343.62326.90343.62343.62+5.14%1400.15
Oct 14, 2026331.29332.05323.82326.83326.83+0.17%3120.33
Oct 13, 2026332.25332.25323.57326.27326.27-0.58%1580.17
Oct 12, 2026328.51332.34319.02328.16328.16+0.18%1710.18
Oct 09, 2026321.71327.66320.30327.58327.58+0.95%7310.77
Oct 08, 2026321.79324.52317.11324.50324.50+0.93%2600.27
Oct 07, 2026319.39323.30317.10321.50321.50-0.10%810.08
Oct 06, 2026322.00325.22318.10321.81321.81+1.13%2500.26
Oct 05, 2026322.35322.94312.62318.21318.21-0.10%1090.11
Oct 02, 2026313.24321.18313.24318.51318.51+0.78%2070.21
Oct 01, 2026318.12327.81313.97316.04316.04-1.11%4960.52
Sep 30, 2026329.62329.62319.07319.58319.58-0.27%5650.59
Sep 29, 2026320.00325.99318.44320.45320.45+0.25%1020.11
Sep 28, 2026314.35319.64308.12319.64319.64+1.95%1850.19
Sep 25, 2026313.05315.35310.74313.54313.54+0.42%920.10
Sep 24, 2026313.80313.80307.05312.23312.23+0.78%250.03
Sep 23, 2026313.00313.79306.00309.81309.81-0.09%640.04
Sep 22, 2026311.68312.73304.80310.10310.10+1.11%650.04
Sep 21, 2026303.89310.00303.89306.70306.70+1.17%1880.11
Sep 18, 2026305.56307.07300.01303.16303.16-0.47%360.02
Sep 17, 2026311.74311.74303.51304.60304.60-1.30%540.03
Sep 16, 2026315.00315.00306.68308.62308.62+0.08%900.05
Sep 15, 2026310.68311.68306.30308.38308.38-0.57%4370.25
Sep 14, 2026306.27311.08300.00310.14310.14+0.46%320.02
Sep 11, 2026309.30311.79305.03308.73308.73+0.69%300.02
Sep 10, 2026312.31312.31302.01306.62306.62-0.40%500.03
Sep 09, 2026304.25308.33298.93307.86307.86+0.16%930.05
Sep 08, 2026314.94315.84306.38307.36307.36-1.39%5390.30
Sep 07, 2026311.69320.82311.33311.69311.690.00%00.00
Sep 04, 2026320.82320.82311.33311.69311.69-1.00%210.01