Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany · Delayed Price · Currency is EUR 269.80
-2.70 (-0.99%)
At close: Aug 5, 2026
FRA:HI91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | - | -0.99% | - |
| Aug 4, 2026 | 272.10 | 272.50 | 272.10 | 272.50 | 272.50 | -1.80% | 10 |
| Aug 3, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -0.61% | - |
| Jul 31, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | -0.21% | - |
| Jul 30, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | -0.36% | - |
| Jul 29, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -2.60% | - |
| Jul 28, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | 1.02% | - |
| Jul 27, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 2.11% | - |
| Jul 24, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.68% | - |
| Jul 23, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | -0.14% | - |
| Jul 22, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -1.09% | - |
| Jul 21, 2026 | 282.70 | 284.90 | 282.70 | 284.90 | 284.90 | 2.08% | 13 |
| Jul 20, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | 0.22% | - |
| Jul 17, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | -3.60% | - |
| Jul 16, 2026 | 284.60 | 288.90 | 284.60 | 288.90 | 288.90 | 1.87% | 4 |
| Jul 15, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | 0.71% | - |
| Jul 14, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.46% | - |
| Jul 13, 2026 | 291.10 | 294.60 | 280.30 | 280.30 | 280.30 | -4.33% | 5 |
| Jul 10, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.93% | - |
| Jul 9, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -2.12% | - |
| Jul 8, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0.71% | - |
| Jul 7, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.24% | - |
| Jul 6, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0.27% | - |
| Jul 3, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 1.55% | - |
| Jul 2, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 0.90% | - |
| Jul 1, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | -1.14% | - |
| Jun 30, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -0.55% | - |
| Jun 29, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -1.18% | - |
| Jun 26, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | -2.05% | - |
| Jun 25, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | 0.27% | - |
| Jun 24, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.40% | - |
| Jun 23, 2026 | 295.90 | 302.30 | 295.90 | 302.30 | 302.30 | 0.13% | 4 |
| Jun 22, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | - | - |
| Jun 19, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | -0.36% | - |
| Jun 18, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.59% | - |
| Jun 17, 2026 | 300.40 | 304.80 | 300.40 | 304.80 | 304.80 | 2.35% | 15 |
| Jun 16, 2026 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | -0.50% | - |
| Jun 15, 2026 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | 1.84% | - |
| Jun 12, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 0.31% | - |
| Jun 11, 2026 | 292.10 | 293.00 | 292.10 | 293.00 | 293.00 | -0.27% | 7 |
| Jun 10, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -0.03% | - |
| Jun 9, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | -0.64% | 5 |
| Jun 8, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 2.92% | - |
| Jun 5, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | 1.52% | - |
| Jun 4, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.56% | - |
| Jun 3, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.67% | 50 |
| Jun 2, 2026 | 283.50 | 283.60 | 282.80 | 282.80 | 282.80 | 0.96% | 50 |
| Jun 1, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -2.84% | - |
| May 29, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | 0.07% | - |
| May 28, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 4.12% | - |