Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 239.70
+12.40 (5.46%)
At close: Oct 22, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 238.50 | 238.50 | 233.80 | 233.80 | 233.80 | -1.81% | - |
| Sep 4, 2025 | 237.30 | 238.10 | 235.80 | 238.10 | 238.10 | 0.55% | - |
| Sep 3, 2025 | 236.70 | 237.30 | 236.60 | 236.80 | 236.80 | 1.07% | - |
| Sep 2, 2025 | 235.50 | 235.70 | 234.30 | 234.30 | 234.30 | -0.55% | - |
| Sep 1, 2025 | 235.50 | 235.60 | 235.40 | 235.60 | 235.60 | 0.64% | - |
| Aug 29, 2025 | 236.30 | 236.60 | 234.10 | 234.10 | 234.10 | -1.93% | - |
| Aug 27, 2025 | 237.10 | 238.70 | 236.90 | 238.70 | 238.57 | 0.84% | - |
| Aug 26, 2025 | 235.40 | 236.70 | 235.20 | 236.70 | 236.57 | -0.21% | - |
| Aug 25, 2025 | 236.40 | 237.20 | 236.40 | 237.20 | 237.07 | 0.30% | - |
| Aug 22, 2025 | 232.20 | 236.50 | 232.20 | 236.50 | 236.37 | 1.59% | - |
| Aug 21, 2025 | 231.90 | 232.80 | 230.70 | 232.80 | 232.68 | 0.43% | - |
| Aug 20, 2025 | 233.20 | 233.20 | 231.80 | 231.80 | 231.68 | -0.81% | - |
| Aug 19, 2025 | 230.30 | 233.70 | 229.80 | 233.70 | 233.57 | 1.52% | - |
| Aug 18, 2025 | 228.50 | 230.30 | 228.50 | 230.20 | 230.08 | 0.09% | - |
| Aug 15, 2025 | 233.50 | 233.50 | 230.00 | 230.00 | 229.88 | -1.25% | - |
| Aug 14, 2025 | 230.20 | 233.10 | 230.20 | 232.90 | 232.78 | 1.35% | - |