Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany · Delayed Price · Currency is EUR 264.90
-3.60 (-1.34%)
At close: Feb 20, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | -1.34% | - |
| Feb 19, 2026 | 266.60 | 268.50 | 266.60 | 268.50 | 268.50 | 0.45% | 5 |
| Feb 18, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 1.60% | - |
| Feb 17, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | -0.45% | - |
| Feb 16, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -2.07% | - |
| Feb 13, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -2.28% | - |
| Feb 12, 2026 | 272.90 | 276.20 | 272.90 | 276.20 | 276.20 | 0.44% | 10 |
| Feb 11, 2026 | 270.40 | 276.40 | 270.40 | 275.00 | 275.00 | 5.00% | 22 |
| Feb 10, 2026 | 262.00 | 262.00 | 261.90 | 261.90 | 261.90 | -0.64% | 10 |
| Feb 9, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 1.58% | - |
| Feb 6, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.31% | - |
| Feb 5, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | 1.52% | - |
| Feb 4, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.39% | - |
| Feb 3, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 0.95% | - |
| Feb 2, 2026 | 247.60 | 253.00 | 247.60 | 253.00 | 253.00 | 2.35% | 21 |
| Jan 30, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.37% | - |
| Jan 29, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -0.04% | - |
| Jan 28, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | -1.24% | - |
| Jan 27, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.20% | - |
| Jan 26, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.32% | - |
| Jan 23, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.59% | - |
| Jan 22, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 2.85% | - |
| Jan 21, 2026 | 246.80 | 246.80 | 245.30 | 245.30 | 245.30 | -3.08% | 25 |
| Jan 20, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -0.71% | - |
| Jan 19, 2026 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | -1.58% | - |
| Jan 16, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.94% | - |
| Jan 15, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.23% | - |
| Jan 14, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jan 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.67% | - |
| Jan 12, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -0.12% | - |
| Jan 9, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 2.09% | - |
| Jan 8, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 0.04% | - |
| Jan 7, 2026 | 249.40 | 249.40 | 249.30 | 249.30 | 249.30 | 0.40% | 40 |
| Jan 6, 2026 | 242.20 | 248.30 | 242.20 | 248.30 | 248.30 | -0.52% | 4 |
| Jan 5, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 2.21% | - |
| Jan 2, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -1.05% | - |
| Dec 30, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.36% | 11 |
| Dec 29, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 0.81% | 46 |
| Dec 23, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -1.09% | - |
| Dec 22, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 1.68% | - |
| Dec 19, 2025 | 244.40 | 244.40 | 244.30 | 244.30 | 244.30 | -1.69% | 30 |
| Dec 18, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.43% | - |
| Dec 17, 2025 | 242.90 | 245.00 | 242.90 | 245.00 | 245.00 | 1.79% | 25 |
| Dec 16, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 1.18% | - |
| Dec 15, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 1.02% | - |
| Dec 12, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 2.93% | - |
| Dec 11, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.56% | - |
| Dec 10, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -0.17% | - |
| Dec 9, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.82% | - |
| Dec 8, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -0.43% | - |