Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 254.00
+4.60 (1.84%)
At close: Feb 2, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 256.50 | 258.30 | 255.90 | 255.90 | 255.90 | 0.75% | - |
| Feb 2, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.84% | - |
| Jan 30, 2026 | 248.70 | 251.20 | 248.70 | 249.40 | 249.40 | -0.60% | - |
| Jan 29, 2026 | 246.40 | 250.90 | 246.40 | 250.90 | 250.90 | 0.84% | - |
| Jan 28, 2026 | 247.20 | 248.80 | 246.70 | 248.80 | 248.80 | 0.28% | - |
| Jan 27, 2026 | 250.30 | 250.30 | 248.10 | 248.10 | 248.10 | -0.28% | - |
| Jan 26, 2026 | 251.70 | 251.70 | 248.80 | 248.80 | 248.80 | -1.23% | - |
| Jan 23, 2026 | 252.20 | 252.20 | 251.60 | 251.90 | 251.90 | -0.71% | - |
| Jan 22, 2026 | 254.00 | 254.90 | 253.70 | 253.70 | 253.70 | 0.40% | - |
| Jan 21, 2026 | 248.00 | 252.70 | 247.70 | 252.70 | 252.70 | 0.60% | - |
| Jan 20, 2026 | 254.80 | 254.80 | 251.20 | 251.20 | 251.20 | -1.95% | - |
| Jan 19, 2026 | 256.70 | 256.70 | 256.20 | 256.20 | 256.20 | -1.08% | - |
| Jan 16, 2026 | 260.40 | 260.80 | 259.00 | 259.00 | 259.00 | -0.42% | - |
| Jan 15, 2026 | 258.20 | 261.90 | 258.20 | 260.10 | 260.10 | 1.40% | - |
| Jan 14, 2026 | 257.90 | 258.60 | 256.50 | 256.50 | 256.50 | 0.04% | - |
| Jan 13, 2026 | 257.60 | 257.60 | 256.40 | 256.40 | 256.40 | -0.16% | - |
| Jan 12, 2026 | 256.00 | 256.80 | 253.60 | 256.80 | 256.80 | -0.73% | - |
| Jan 9, 2026 | 256.10 | 258.70 | 255.20 | 258.70 | 258.70 | 1.37% | - |
| Jan 8, 2026 | 250.70 | 255.20 | 250.00 | 255.20 | 255.20 | 1.75% | - |
| Jan 7, 2026 | 251.30 | 251.30 | 249.10 | 250.80 | 250.80 | 0.93% | - |
| Jan 6, 2026 | 244.20 | 248.50 | 244.20 | 248.50 | 248.50 | 1.43% | - |
| Jan 5, 2026 | 251.10 | 251.10 | 245.00 | 245.00 | 245.00 | -0.77% | - |
| Jan 2, 2026 | 244.60 | 246.90 | 243.50 | 246.90 | 246.90 | -0.32% | - |
| Dec 30, 2025 | 247.70 | 247.80 | 247.70 | 247.70 | 247.70 | -0.08% | - |
| Dec 29, 2025 | 248.10 | 248.30 | 247.90 | 247.90 | 247.90 | -0.12% | - |
| Dec 23, 2025 | 246.70 | 248.20 | 246.70 | 248.20 | 248.20 | -0.24% | - |
| Dec 22, 2025 | 248.40 | 248.80 | 248.10 | 248.80 | 248.80 | 0.04% | - |
| Dec 19, 2025 | 245.60 | 248.70 | 245.60 | 248.70 | 248.70 | 1.14% | - |
| Dec 18, 2025 | 248.20 | 248.90 | 245.90 | 245.90 | 245.90 | -0.89% | - |
| Dec 17, 2025 | 244.00 | 248.10 | 243.90 | 248.10 | 248.10 | 2.39% | - |
| Dec 16, 2025 | 242.50 | 242.80 | 242.30 | 242.30 | 242.30 | 0.08% | - |
| Dec 15, 2025 | 239.60 | 243.90 | 239.60 | 242.10 | 242.10 | 0.62% | - |
| Dec 12, 2025 | 237.80 | 240.60 | 237.50 | 240.60 | 240.60 | 2.30% | - |
| Dec 11, 2025 | 230.80 | 235.20 | 230.40 | 235.20 | 235.20 | 2.17% | - |
| Dec 10, 2025 | 231.30 | 232.30 | 230.20 | 230.20 | 230.20 | -0.82% | - |
| Dec 9, 2025 | 232.10 | 232.10 | 231.60 | 232.10 | 232.10 | -0.04% | - |
| Dec 8, 2025 | 233.80 | 235.60 | 232.20 | 232.20 | 232.20 | -1.40% | - |
| Dec 5, 2025 | 234.70 | 235.50 | 234.50 | 235.50 | 235.50 | 0.04% | - |
| 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% | - |