Hilton Worldwide Holdings Inc. (ETR:HI91)
Germany · Delayed Price · Currency is EUR 248.90
-3.50 (-1.39%)
At close: Jan 26, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -0.76% | - |
| Jan 29, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 1.09% | - |
| Jan 28, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0.24% | - |
| Jan 27, 2026 | 253.20 | 253.20 | 248.00 | 248.00 | 248.00 | -0.36% | 20 |
| Jan 26, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | -1.39% | - |
| Jan 23, 2026 | 251.80 | 252.40 | 251.60 | 252.40 | 252.40 | -0.36% | 11 |
| Jan 22, 2026 | 250.00 | 254.40 | 246.10 | 253.30 | 253.30 | 0.20% | 26 |
| Jan 21, 2026 | 252.10 | 252.80 | 252.10 | 252.80 | 252.80 | 0.40% | 10 |
| Jan 20, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -1.72% | - |
| Jan 19, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -1.12% | - |
| Jan 16, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -0.35% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.40% | - |
| Jan 14, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - | - |
| Jan 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -0.19% | - |
| Jan 12, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -0.66% | - |
| Jan 9, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 1.17% | - |
| Jan 8, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 1.75% | - |
| Jan 7, 2026 | 253.10 | 253.10 | 250.90 | 251.20 | 251.20 | 1.01% | 8 |
| Jan 6, 2026 | 248.60 | 248.70 | 248.60 | 248.70 | 248.70 | 1.43% | 4 |
| Jan 5, 2026 | 248.30 | 248.30 | 245.20 | 245.20 | 245.20 | -0.57% | 1 |
| Jan 2, 2026 | 242.10 | 246.60 | 242.10 | 246.60 | 246.60 | -0.60% | 3 |
| Dec 30, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 0.16% | - |
| Dec 29, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -0.20% | - |
| Dec 23, 2025 | 248.50 | 248.50 | 248.20 | 248.20 | 248.20 | -0.72% | 121 |
| Dec 22, 2025 | 250.50 | 250.50 | 250.00 | 250.00 | 250.00 | 0.32% | 10 |
| Dec 19, 2025 | 246.50 | 249.20 | 246.50 | 249.20 | 249.20 | 1.14% | 34 |
| Dec 18, 2025 | 254.20 | 254.20 | 246.40 | 246.40 | 246.40 | -0.73% | 20 |
| Dec 17, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 2.35% | - |
| Dec 16, 2025 | 244.60 | 244.60 | 242.50 | 242.50 | 242.50 | 0.29% | 9 |
| Dec 15, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | 0.58% | - |
| Dec 12, 2025 | 240.30 | 240.40 | 240.30 | 240.40 | 240.40 | 2.17% | 82 |
| Dec 11, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | 2.04% | - |
| Dec 10, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.65% | - |
| Dec 9, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.09% | - |
| Dec 8, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -1.53% | - |
| Dec 5, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -2.52% | 11 |
| Dec 3, 2025 | 243.70 | 246.70 | 241.60 | 241.60 | 241.60 | -0.17% | 38 |
| Dec 2, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.26% | - |
| Dec 1, 2025 | 243.90 | 245.10 | 243.90 | 245.10 | 245.10 | -0.53% | 35 |
| 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 |