Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 234.60
-0.80 (-0.34%)
Last updated: Dec 5, 2025, 11:00 AM CET
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 240.50 | 240.50 | 235.40 | 235.40 | 235.40 | -2.57% | - |
| Dec 3, 2025 | 242.20 | 242.60 | 240.50 | 241.60 | 241.60 | -0.25% | - |
| Dec 2, 2025 | 243.80 | 245.20 | 242.20 | 242.20 | 242.20 | -1.18% | - |
| Dec 1, 2025 | 244.30 | 245.10 | 243.70 | 245.10 | 245.10 | -0.53% | - |
| Nov 28, 2025 | 248.80 | 248.90 | 246.40 | 246.40 | 246.40 | 0.24% | - |
| Nov 27, 2025 | 246.00 | 246.20 | 245.80 | 245.80 | 245.80 | -0.20% | - |
| Nov 26, 2025 | 246.50 | 246.70 | 245.90 | 246.30 | 246.30 | 0.82% | - |
| Nov 25, 2025 | 238.50 | 244.30 | 236.10 | 244.30 | 244.30 | 2.60% | - |
| Nov 24, 2025 | 239.00 | 239.00 | 236.10 | 238.10 | 238.10 | 0.25% | - |
| Nov 21, 2025 | 229.40 | 237.50 | 229.40 | 237.50 | 237.50 | 2.90% | - |
| Nov 19, 2025 | 232.00 | 232.20 | 230.80 | 230.80 | 230.67 | -0.30% | - |
| Nov 18, 2025 | 228.90 | 231.50 | 228.60 | 231.50 | 231.37 | 0.17% | - |
| Nov 17, 2025 | 232.90 | 232.90 | 231.10 | 231.10 | 230.97 | -0.22% | - |
| Nov 14, 2025 | 231.70 | 231.80 | 230.60 | 231.60 | 231.47 | -1.70% | - |
| Nov 13, 2025 | 237.10 | 237.40 | 235.60 | 235.60 | 235.47 | -0.67% | - |
| Nov 12, 2025 | 236.50 | 237.20 | 236.30 | 237.20 | 237.07 | 0.64% | - |
| Nov 11, 2025 | 237.60 | 238.20 | 235.70 | 235.70 | 235.57 | -1.13% | - |
| Nov 10, 2025 | 237.10 | 238.80 | 236.70 | 238.40 | 238.27 | 2.49% | - |
| Nov 7, 2025 | 230.70 | 232.60 | 228.60 | 232.60 | 232.47 | 1.31% | - |
| Nov 6, 2025 | 229.60 | 230.80 | 229.60 | 229.60 | 229.47 | 0.35% | - |
| Nov 5, 2025 | 225.60 | 228.80 | 224.50 | 228.80 | 228.67 | 1.82% | - |
| Nov 4, 2025 | 222.90 | 224.70 | 222.90 | 224.70 | 224.57 | 0.13% | - |
| Nov 3, 2025 | 222.90 | 224.40 | 222.90 | 224.40 | 224.27 | 0.45% | - |
| Oct 31, 2025 | 226.40 | 226.40 | 223.40 | 223.40 | 223.27 | -1.50% | - |
| Oct 30, 2025 | 224.10 | 226.80 | 223.50 | 226.80 | 226.67 | 0.53% | - |
| Oct 29, 2025 | 224.30 | 225.60 | 223.60 | 225.60 | 225.47 | -0.49% | - |
| Oct 28, 2025 | 228.20 | 229.10 | 226.70 | 226.70 | 226.57 | -1.61% | - |
| Oct 27, 2025 | 234.50 | 234.50 | 230.40 | 230.40 | 230.27 | -0.56% | 7 |
| Oct 24, 2025 | 231.00 | 232.50 | 231.00 | 231.70 | 231.57 | -0.56% | - |
| Oct 23, 2025 | 237.10 | 237.20 | 233.00 | 233.00 | 232.87 | -2.80% | - |
| Oct 22, 2025 | 229.20 | 239.70 | 227.90 | 239.70 | 239.56 | 5.46% | 45 |
| Oct 21, 2025 | 225.10 | 227.30 | 224.30 | 227.30 | 227.17 | 1.16% | - |
| Oct 20, 2025 | 224.10 | 224.70 | 223.60 | 224.70 | 224.57 | 1.26% | - |
| Oct 17, 2025 | 218.30 | 221.90 | 218.30 | 221.90 | 221.78 | -0.76% | - |
| Oct 16, 2025 | 227.90 | 228.40 | 223.60 | 223.60 | 223.47 | -2.44% | - |
| Oct 15, 2025 | 231.50 | 232.10 | 229.20 | 229.20 | 229.07 | 0.48% | - |
| Oct 14, 2025 | 226.60 | 228.10 | 225.70 | 228.10 | 227.97 | -0.31% | - |
| Oct 13, 2025 | 225.10 | 228.80 | 225.10 | 228.80 | 228.67 | 2.92% | - |
| Oct 10, 2025 | 225.10 | 225.70 | 222.30 | 222.30 | 222.17 | -1.68% | - |
| Oct 9, 2025 | 224.10 | 226.10 | 224.00 | 226.10 | 225.97 | 0.58% | - |
| Oct 8, 2025 | 222.90 | 224.80 | 222.10 | 224.80 | 224.67 | 1.67% | - |
| Oct 7, 2025 | 222.50 | 223.10 | 221.10 | 221.10 | 220.98 | -0.63% | - |
| Oct 6, 2025 | 221.30 | 222.50 | 221.30 | 222.50 | 222.37 | 1.41% | - |
| Oct 3, 2025 | 221.80 | 222.00 | 219.40 | 219.40 | 219.28 | 0.23% | - |
| Oct 2, 2025 | 218.80 | 218.90 | 218.50 | 218.90 | 218.78 | -0.05% | - |
| Oct 1, 2025 | 219.10 | 219.90 | 219.00 | 219.00 | 218.88 | -1.31% | - |
| Sep 30, 2025 | 223.30 | 223.50 | 221.90 | 221.90 | 221.78 | -1.47% | - |
| Sep 29, 2025 | 224.10 | 225.20 | 223.50 | 225.20 | 225.07 | 0.54% | - |
| Sep 26, 2025 | 223.90 | 225.20 | 223.90 | 224.00 | 223.87 | -0.27% | - |
| Sep 25, 2025 | 224.30 | 224.60 | 223.90 | 224.60 | 224.47 | 0.63% | - |