Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 287.70
+1.50 (0.52%)
At close: Apr 24, 2026
VIE:HLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 285.70 | 286.00 | 285.50 | 286.00 | - | -0.59% | - |
| Apr 24, 2026 | 285.90 | 287.70 | 284.90 | 287.70 | 287.70 | 0.52% | - |
| Apr 23, 2026 | 283.50 | 286.20 | 283.40 | 286.20 | 286.20 | -0.66% | - |
| Apr 22, 2026 | 291.40 | 291.40 | 288.10 | 288.10 | 288.10 | -0.62% | - |
| Apr 21, 2026 | 291.50 | 293.30 | 289.40 | 289.90 | 289.90 | -0.41% | - |
| Apr 20, 2026 | 287.70 | 291.10 | 287.60 | 291.10 | 291.10 | 0.28% | - |
| Apr 17, 2026 | 281.40 | 290.30 | 281.10 | 290.30 | 290.30 | 3.53% | - |
| Apr 16, 2026 | 279.00 | 280.40 | 279.00 | 280.40 | 280.40 | 0.54% | - |
| Apr 15, 2026 | 281.20 | 281.20 | 278.90 | 278.90 | 278.90 | -0.36% | - |
| Apr 14, 2026 | 277.90 | 279.90 | 277.00 | 279.90 | 279.90 | 1.78% | - |
| Apr 13, 2026 | 275.30 | 276.20 | 274.70 | 275.00 | 275.00 | 0.26% | - |
| Apr 10, 2026 | 275.50 | 275.50 | 274.30 | 274.30 | 274.30 | 1.22% | - |
| Apr 9, 2026 | 272.00 | 272.00 | 269.90 | 271.00 | 271.00 | 0.44% | - |
| Apr 8, 2026 | 268.50 | 269.80 | 267.20 | 269.80 | 269.80 | 2.35% | - |
| Apr 7, 2026 | 266.00 | 266.00 | 263.40 | 263.60 | 263.60 | -0.38% | - |
| Apr 2, 2026 | 264.20 | 265.50 | 264.00 | 264.60 | 264.60 | 0.49% | - |
| Apr 1, 2026 | 264.10 | 265.20 | 262.80 | 263.30 | 263.30 | 1.74% | - |
| Mar 31, 2026 | 258.80 | 260.60 | 258.80 | 258.80 | 258.80 | -0.77% | - |
| Mar 30, 2026 | 255.80 | 260.80 | 255.80 | 260.80 | 260.80 | 1.28% | - |
| Mar 27, 2026 | 262.20 | 262.20 | 257.40 | 257.50 | 257.50 | -1.76% | - |
| Mar 26, 2026 | 262.10 | 263.00 | 260.80 | 262.10 | 262.10 | 0.34% | - |
| Mar 25, 2026 | 260.10 | 262.40 | 260.10 | 261.20 | 261.20 | 1.01% | - |
| Mar 24, 2026 | 260.50 | 260.50 | 257.70 | 258.60 | 258.60 | -1.11% | - |
| Mar 23, 2026 | 251.40 | 261.50 | 251.40 | 261.50 | 261.50 | 3.07% | - |
| Mar 20, 2026 | 257.70 | 257.70 | 253.70 | 253.70 | 253.70 | -0.82% | - |
| Mar 19, 2026 | 256.90 | 257.20 | 255.80 | 255.80 | 255.80 | -1.99% | - |
| Mar 18, 2026 | 263.10 | 263.10 | 260.90 | 261.00 | 261.00 | 2.92% | - |
| Mar 11, 2026 | 256.80 | 258.00 | 253.60 | 253.60 | 253.60 | -1.13% | - |
| Mar 10, 2026 | 258.20 | 261.10 | 256.50 | 256.50 | 256.50 | -0.27% | - |
| Mar 9, 2026 | 254.20 | 257.20 | 252.90 | 257.20 | 257.20 | 0.86% | - |
| Mar 6, 2026 | 265.10 | 265.10 | 255.00 | 255.00 | 255.00 | -1.39% | 37 |
| Mar 5, 2026 | 262.60 | 262.60 | 258.60 | 258.60 | 258.60 | -2.01% | - |
| Mar 4, 2026 | 263.30 | 265.60 | 263.30 | 263.90 | 263.90 | 1.85% | - |
| Mar 3, 2026 | 258.90 | 259.10 | 257.00 | 259.10 | 259.10 | -1.63% | - |
| Mar 2, 2026 | 262.00 | 263.40 | 257.80 | 263.40 | 263.40 | -0.08% | - |
| Feb 27, 2026 | 267.70 | 268.30 | 263.60 | 263.60 | 263.60 | -0.45% | - |
| Feb 25, 2026 | 265.20 | 266.50 | 264.80 | 264.80 | 264.67 | 0.68% | - |
| Feb 24, 2026 | 264.90 | 265.30 | 263.00 | 263.00 | 262.87 | 1.23% | - |
| Feb 23, 2026 | 265.90 | 266.90 | 259.80 | 259.80 | 259.68 | -2.04% | - |
| Feb 20, 2026 | 266.60 | 266.60 | 265.20 | 265.20 | 265.07 | 0.04% | - |
| Feb 19, 2026 | 267.60 | 268.90 | 265.10 | 265.10 | 264.97 | -1.78% | - |
| Feb 18, 2026 | 269.10 | 269.90 | 268.10 | 269.90 | 269.77 | - | - |
| Feb 17, 2026 | 265.00 | 269.90 | 265.00 | 269.90 | 269.77 | 1.50% | - |
| Feb 16, 2026 | 265.90 | 266.40 | 265.90 | 265.90 | 265.77 | -1.59% | - |
| Feb 13, 2026 | 271.50 | 272.50 | 270.20 | 270.20 | 270.07 | -2.49% | - |
| Feb 12, 2026 | 274.70 | 278.40 | 274.70 | 277.10 | 276.97 | 0.98% | - |
| Feb 11, 2026 | 271.90 | 274.90 | 271.30 | 274.40 | 274.27 | 0.96% | 11 |
| Feb 10, 2026 | 263.80 | 271.80 | 263.10 | 271.80 | 271.67 | 3.35% | - |
| Feb 9, 2026 | 265.50 | 265.50 | 262.70 | 263.00 | 262.87 | -0.30% | - |
| Feb 6, 2026 | 261.70 | 263.80 | 261.70 | 263.80 | 263.67 | 1.54% | - |