Hilton Worldwide Holdings Inc. (ETR:HI91)
Germany · Delayed Price · Currency is EUR 285.00
-5.90 (-2.03%)
At close: Jul 21, 2026
ETR:HI91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 277.00 | 286.80 | 277.00 | 285.00 | 285.00 | -2.03% | 4 |
| Jul 17, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | 1.54% | 23 |
| Jul 16, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | -0.42% | - |
| Jul 15, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 1.37% | - |
| Jul 14, 2026 | 290.10 | 290.10 | 283.80 | 283.80 | 283.80 | -4.19% | 3 |
| Jul 13, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | -0.03% | 2 |
| Jul 10, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | 0.92% | - |
| Jul 9, 2026 | 294.60 | 294.60 | 293.60 | 293.60 | 293.60 | -0.27% | 5 |
| Jul 8, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -0.81% | - |
| Jun 8, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | -0.50% | - |
| Jun 5, 2026 | 298.80 | 298.80 | 298.30 | 298.30 | 298.30 | 2.65% | 16 |
| Jun 4, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | 0.90% | - |
| Jun 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.66% | - |
| Jun 2, 2026 | 287.70 | 287.70 | 284.80 | 286.10 | 286.10 | 1.63% | 2 |
| Jun 1, 2026 | 279.70 | 281.50 | 279.70 | 281.50 | 281.50 | -4.48% | 2 |
| May 29, 2026 | 292.80 | 294.70 | 292.80 | 294.70 | 294.70 | 2.04% | 2 |
| May 28, 2026 | 290.90 | 290.90 | 288.80 | 288.80 | 288.80 | 4.00% | 13 |
| May 26, 2026 | 283.70 | 283.70 | 277.70 | 277.70 | 277.70 | -1.24% | 12 |
| May 25, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 1.99% | - |
| May 22, 2026 | 275.00 | 275.70 | 275.00 | 275.70 | 275.70 | 0.37% | 20 |
| May 21, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.67 | -5.50% | - |
| Apr 17, 2026 | 286.10 | 290.80 | 286.10 | 290.80 | 290.66 | 3.75% | 1 |
| Apr 16, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.17 | 0.57% | - |
| Apr 15, 2026 | 283.10 | 283.10 | 277.30 | 278.70 | 278.57 | -0.43% | 3 |
| Apr 14, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.77 | 1.82% | - |
| Apr 13, 2026 | 268.50 | 274.90 | 268.50 | 274.90 | 274.77 | 0.15% | 1 |
| Apr 10, 2026 | 276.20 | 276.20 | 274.50 | 274.50 | 274.37 | 1.07% | 2 |
| Apr 9, 2026 | 270.60 | 271.60 | 270.60 | 271.60 | 271.47 | 3.07% | 1 |
| Apr 7, 2026 | 263.30 | 263.50 | 263.30 | 263.50 | 263.38 | -0.60% | 21 |
| Apr 2, 2026 | 267.60 | 267.60 | 265.10 | 265.10 | 264.98 | 0.57% | 9 |
| Apr 1, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.48 | 1.78% | - |
| Mar 31, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.88 | -0.84% | - |
| Mar 30, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 261.08 | 1.48% | - |
| Mar 27, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.28 | -1.79% | - |
| Mar 26, 2026 | 262.80 | 262.80 | 262.10 | 262.10 | 261.98 | 0.34% | 7 |
| Mar 25, 2026 | 262.20 | 262.20 | 261.20 | 261.20 | 261.08 | 4.15% | 3 |
| Mar 23, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.68 | -1.18% | 1 |
| Mar 20, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.68 | -0.67% | - |
| Mar 19, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.38 | -2.11% | - |
| Mar 18, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 260.88 | -1.36% | - |
| Mar 17, 2026 | 264.80 | 264.80 | 264.60 | 264.60 | 264.48 | 2.80% | 8 |
| Mar 16, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.28 | 0.39% | - |
| Mar 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.28 | 0.16% | - |
| Mar 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.88 | 0.87% | - |
| Mar 11, 2026 | 254.50 | 254.50 | 253.80 | 253.80 | 253.68 | -1.13% | 56 |
| Mar 10, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.58 | -0.27% | - |
| Mar 9, 2026 | 256.30 | 257.40 | 256.30 | 257.40 | 257.28 | 1.14% | 7 |
| Mar 6, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.38 | -1.66% | - |
| Mar 5, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.68 | -2.08% | - |
| Mar 4, 2026 | 265.60 | 265.60 | 264.30 | 264.30 | 264.18 | 1.89% | 2 |