Hilton Worldwide Holdings Inc. (ETR:HI91)
Germany · Delayed Price · Currency is EUR 246.40
+0.60 (0.24%)
At close: Nov 28, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 250.60 | 250.60 | 246.10 | 246.40 | 246.40 | 0.24% | 64 |
| Nov 27, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.16% | - |
| Nov 26, 2025 | 247.40 | 247.40 | 246.20 | 246.20 | 246.20 | 0.78% | 4 |
| Nov 25, 2025 | 236.70 | 244.30 | 236.70 | 244.30 | 244.30 | 3.04% | 6 |
| Nov 24, 2025 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | -0.17% | - |
| Nov 21, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 2.02% | - |
| Nov 20, 2025 | 235.30 | 235.30 | 232.80 | 232.80 | 232.67 | 1.00% | 1 |
| Nov 19, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.37 | -0.39% | - |
| Nov 18, 2025 | 235.10 | 235.10 | 231.40 | 231.40 | 231.27 | 0.13% | 1 |
| Nov 17, 2025 | 235.10 | 235.10 | 231.10 | 231.10 | 230.97 | -0.22% | 1 |
| Nov 14, 2025 | 236.50 | 236.50 | 231.60 | 231.60 | 231.47 | -1.78% | 1 |
| Nov 13, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.67 | -0.72% | - |
| Nov 12, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.37 | 0.76% | - |
| Nov 11, 2025 | 239.00 | 239.00 | 235.70 | 235.70 | 235.57 | -1.05% | 26 |
| Nov 10, 2025 | 236.50 | 238.20 | 236.50 | 238.20 | 238.07 | 2.36% | 40 |
| Nov 7, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.57 | 1.26% | - |
| Nov 6, 2025 | 231.90 | 231.90 | 229.80 | 229.80 | 229.67 | 0.44% | 33 |
| Nov 5, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.67 | 1.96% | - |
| Nov 4, 2025 | 225.50 | 225.50 | 224.40 | 224.40 | 224.27 | -0.09% | 3 |
| Nov 3, 2025 | 221.60 | 224.60 | 221.60 | 224.60 | 224.47 | 0.67% | 66 |
| Oct 31, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 222.98 | -1.59% | - |
| Oct 30, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.57 | 0.44% | - |
| Oct 29, 2025 | 226.60 | 226.60 | 225.70 | 225.70 | 225.57 | -0.44% | 1 |
| Oct 28, 2025 | 227.90 | 227.90 | 226.70 | 226.70 | 226.57 | -1.56% | 1 |
| Oct 27, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.17 | -0.22% | - |
| Oct 24, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.67 | -1.20% | - |
| Oct 23, 2025 | 239.20 | 239.20 | 233.60 | 233.60 | 233.47 | -2.59% | 20 |
| Oct 22, 2025 | 232.70 | 239.80 | 232.70 | 239.80 | 239.67 | 5.45% | 105 |
| Oct 21, 2025 | 226.40 | 227.40 | 225.60 | 227.40 | 227.27 | 1.11% | 51 |
| Oct 20, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.77 | 1.40% | - |
| Oct 17, 2025 | 222.90 | 222.90 | 221.80 | 221.80 | 221.68 | -0.89% | 1 |
| Oct 16, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.68 | -2.06% | - |
| Oct 15, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.37 | 0.09% | - |
| Oct 14, 2025 | 228.10 | 228.30 | 228.10 | 228.30 | 228.17 | 2.65% | 1 |
| Oct 10, 2025 | 223.20 | 223.20 | 222.40 | 222.40 | 222.28 | -1.64% | 1 |
| Oct 9, 2025 | 226.80 | 226.80 | 226.10 | 226.10 | 225.97 | 0.40% | 3 |
| Oct 8, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.07 | 1.85% | - |
| Oct 7, 2025 | 222.40 | 222.40 | 221.10 | 221.10 | 220.98 | -0.63% | 2 |
| Oct 6, 2025 | 223.20 | 223.20 | 222.50 | 222.50 | 222.38 | 1.23% | 1 |
| Oct 3, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.68 | 0.37% | - |
| Oct 2, 2025 | 219.20 | 219.20 | 219.00 | 219.00 | 218.88 | 0.09% | 6 |
| Oct 1, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.68 | -1.40% | - |
| Sep 30, 2025 | 223.20 | 223.20 | 221.90 | 221.90 | 221.78 | -1.42% | 2 |
| Sep 29, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 224.97 | 0.45% | - |
| Sep 26, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 223.97 | -0.36% | - |
| Sep 25, 2025 | 224.80 | 224.90 | 224.80 | 224.90 | 224.77 | 0.72% | 5 |
| Sep 24, 2025 | 225.50 | 226.90 | 223.30 | 223.30 | 223.18 | -0.98% | 25 |
| Sep 23, 2025 | 222.80 | 225.50 | 222.80 | 225.50 | 225.37 | -0.35% | 6 |
| Sep 22, 2025 | 226.70 | 226.70 | 226.30 | 226.30 | 226.17 | -0.22% | 7 |
| Sep 19, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.67 | 0.27% | - |