Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 231.60
-4.00 (-1.70%)
At close: Nov 14, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 231.70 | 231.80 | 230.60 | 230.60 | - | -2.12% | - |
| Nov 13, 2025 | 237.10 | 237.40 | 235.60 | 235.60 | 235.60 | -0.67% | - |
| Nov 12, 2025 | 236.50 | 237.20 | 236.30 | 237.20 | 237.20 | 0.64% | - |
| Nov 11, 2025 | 237.60 | 238.20 | 235.70 | 235.70 | 235.70 | -1.13% | - |
| Nov 10, 2025 | 237.10 | 238.80 | 236.70 | 238.40 | 238.40 | 2.49% | - |
| Nov 7, 2025 | 230.70 | 232.60 | 228.60 | 232.60 | 232.60 | 1.31% | - |
| Nov 6, 2025 | 229.60 | 230.80 | 229.60 | 229.60 | 229.60 | 0.35% | - |
| Nov 5, 2025 | 225.60 | 228.80 | 224.50 | 228.80 | 228.80 | 1.82% | - |
| Nov 4, 2025 | 222.90 | 224.70 | 222.90 | 224.70 | 224.70 | 0.13% | - |
| Nov 3, 2025 | 222.90 | 224.40 | 222.90 | 224.40 | 224.40 | 0.45% | - |
| Oct 31, 2025 | 226.40 | 226.40 | 223.40 | 223.40 | 223.40 | -1.50% | - |
| Oct 30, 2025 | 224.10 | 226.80 | 223.50 | 226.80 | 226.80 | 0.53% | - |
| Oct 29, 2025 | 224.30 | 225.60 | 223.60 | 225.60 | 225.60 | -0.49% | - |
| Oct 28, 2025 | 228.20 | 229.10 | 226.70 | 226.70 | 226.70 | -1.61% | - |
| Oct 27, 2025 | 234.50 | 234.50 | 230.40 | 230.40 | 230.40 | -0.56% | 7 |
| Oct 24, 2025 | 231.00 | 232.50 | 231.00 | 231.70 | 231.70 | -0.56% | - |
| Oct 23, 2025 | 237.10 | 237.20 | 233.00 | 233.00 | 233.00 | -2.80% | - |
| Oct 22, 2025 | 229.20 | 239.70 | 227.90 | 239.70 | 239.70 | 5.46% | 45 |
| Oct 21, 2025 | 225.10 | 227.30 | 224.30 | 227.30 | 227.30 | 1.16% | - |
| Oct 20, 2025 | 224.10 | 224.70 | 223.60 | 224.70 | 224.70 | 1.26% | - |
| Oct 17, 2025 | 218.30 | 221.90 | 218.30 | 221.90 | 221.90 | -0.76% | - |
| Oct 16, 2025 | 227.90 | 228.40 | 223.60 | 223.60 | 223.60 | -2.44% | - |
| Oct 15, 2025 | 231.50 | 232.10 | 229.20 | 229.20 | 229.20 | 0.48% | - |
| Oct 14, 2025 | 226.60 | 228.10 | 225.70 | 228.10 | 228.10 | -0.31% | - |
| Oct 13, 2025 | 225.10 | 228.80 | 225.10 | 228.80 | 228.80 | 2.92% | - |
| Oct 10, 2025 | 225.10 | 225.70 | 222.30 | 222.30 | 222.30 | -1.68% | - |
| Oct 9, 2025 | 224.10 | 226.10 | 224.00 | 226.10 | 226.10 | 0.58% | - |
| Oct 8, 2025 | 222.90 | 224.80 | 222.10 | 224.80 | 224.80 | 1.67% | - |
| Oct 7, 2025 | 222.50 | 223.10 | 221.10 | 221.10 | 221.10 | -0.63% | - |
| Oct 6, 2025 | 221.30 | 222.50 | 221.30 | 222.50 | 222.50 | 1.41% | - |
| Oct 3, 2025 | 221.80 | 222.00 | 219.40 | 219.40 | 219.40 | 0.23% | - |
| Oct 2, 2025 | 218.80 | 218.90 | 218.50 | 218.90 | 218.90 | -0.05% | - |
| Oct 1, 2025 | 219.10 | 219.90 | 219.00 | 219.00 | 219.00 | -1.31% | - |
| Sep 30, 2025 | 223.30 | 223.50 | 221.90 | 221.90 | 221.90 | -1.47% | - |
| Sep 29, 2025 | 224.10 | 225.20 | 223.50 | 225.20 | 225.20 | 0.54% | - |
| Sep 26, 2025 | 223.90 | 225.20 | 223.90 | 224.00 | 224.00 | -0.27% | - |
| Sep 25, 2025 | 224.30 | 224.60 | 223.90 | 224.60 | 224.60 | 0.63% | - |
| Sep 24, 2025 | 225.40 | 225.40 | 223.20 | 223.20 | 223.20 | -1.11% | - |
| Sep 23, 2025 | 226.50 | 226.60 | 225.70 | 225.70 | 225.70 | -0.22% | - |
| Sep 22, 2025 | 228.90 | 228.90 | 226.20 | 226.20 | 226.20 | -0.26% | - |
| Sep 19, 2025 | 226.60 | 227.60 | 226.10 | 226.80 | 226.80 | 0.22% | - |
| Sep 18, 2025 | 227.10 | 227.10 | 226.30 | 226.30 | 226.30 | -0.70% | - |
| Sep 17, 2025 | 231.10 | 231.10 | 227.90 | 227.90 | 227.90 | -1.00% | - |
| Sep 16, 2025 | 230.20 | 230.30 | 229.80 | 230.20 | 230.20 | -1.03% | - |
| Sep 15, 2025 | 234.60 | 234.60 | 232.60 | 232.60 | 232.60 | -1.15% | - |
| Sep 12, 2025 | 236.80 | 237.10 | 235.30 | 235.30 | 235.30 | -0.25% | - |
| Sep 11, 2025 | 233.80 | 235.90 | 233.00 | 235.90 | 235.90 | 1.59% | - |
| Sep 10, 2025 | 234.80 | 234.80 | 232.20 | 232.20 | 232.20 | -1.69% | - |
| Sep 9, 2025 | 236.20 | 236.30 | 235.70 | 236.20 | 236.20 | 0.55% | - |
| Sep 8, 2025 | 232.90 | 234.90 | 231.50 | 234.90 | 234.90 | 0.47% | - |