Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria · Delayed Price · Currency is EUR 286.30
-0.30 (-0.10%)
At close: Oct 8, 2026
VIE:HLTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 285.30 | 286.50 | 283.90 | 286.30 | 286.30 | -0.10% | - |
| Oct 7, 2026 | 286.70 | 288.00 | 286.60 | 286.60 | 286.60 | -0.38% | - |
| Oct 6, 2026 | 283.00 | 287.70 | 282.70 | 287.70 | 287.70 | 1.41% | - |
| Oct 5, 2026 | 286.20 | 287.10 | 283.70 | 283.70 | 283.70 | -0.11% | - |
| Oct 2, 2026 | 281.40 | 284.60 | 281.40 | 284.00 | 284.00 | 1.54% | - |
| Oct 1, 2026 | 282.00 | 282.40 | 279.70 | 279.70 | 279.70 | -1.06% | - |
| Sep 30, 2026 | 285.40 | 286.90 | 282.70 | 282.70 | 282.70 | 0.21% | - |
| Sep 29, 2026 | 282.70 | 286.20 | 282.10 | 282.10 | 282.10 | 1.37% | - |
| Sep 28, 2026 | 276.00 | 278.30 | 275.40 | 278.30 | 278.30 | 1.76% | - |
| Sep 25, 2026 | 274.20 | 274.60 | 273.50 | 273.50 | 273.50 | 0.66% | - |
| Sep 24, 2026 | 268.50 | 271.70 | 268.50 | 271.70 | 271.70 | 0.41% | - |
| Sep 23, 2026 | 270.30 | 270.60 | 268.40 | 270.60 | 270.60 | 0.56% | - |
| Sep 22, 2026 | 267.80 | 272.50 | 267.80 | 269.10 | 269.10 | 0.49% | - |
| Sep 21, 2026 | 268.00 | 268.00 | 266.60 | 267.80 | 267.80 | 1.09% | - |
| Sep 18, 2026 | 264.20 | 264.90 | 263.80 | 264.90 | 264.90 | -0.53% | - |
| Sep 17, 2026 | 268.30 | 268.30 | 266.30 | 266.30 | 266.30 | -0.45% | 70 |
| Sep 16, 2026 | 267.20 | 267.50 | 266.90 | 267.50 | 267.50 | 0.56% | - |
| Sep 15, 2026 | 268.00 | 268.70 | 266.00 | 266.00 | 266.00 | -0.49% | - |
| Sep 14, 2026 | 264.80 | 267.60 | 264.70 | 267.30 | 267.30 | 1.06% | - |
| Sep 11, 2026 | 265.00 | 265.70 | 264.50 | 264.50 | 264.50 | -0.34% | - |
| Sep 10, 2026 | 264.90 | 266.50 | 264.90 | 265.40 | 265.40 | 0.64% | 5 |
| Sep 9, 2026 | 264.20 | 264.20 | 258.80 | 263.70 | 263.70 | -0.26% | - |
| Sep 8, 2026 | 269.00 | 269.00 | 264.40 | 264.40 | 264.40 | -1.75% | - |
| Sep 7, 2026 | 269.60 | 269.60 | 269.10 | 269.10 | 269.10 | - | - |
| Sep 4, 2026 | 270.50 | 273.60 | 269.10 | 269.10 | 269.10 | -0.41% | - |
| Sep 3, 2026 | 268.60 | 270.40 | 265.80 | 270.20 | 270.20 | -0.41% | - |
| Sep 2, 2026 | 269.90 | 271.30 | 269.30 | 271.30 | 271.30 | 0.26% | - |
| Sep 1, 2026 | 272.90 | 273.40 | 270.60 | 270.60 | 270.60 | -0.66% | - |
| Aug 31, 2026 | 277.40 | 277.80 | 272.40 | 272.40 | 272.40 | -3.27% | - |
| Aug 28, 2026 | 280.40 | 281.60 | 280.40 | 281.60 | 281.60 | - | - |
| Aug 27, 2026 | 285.80 | 285.80 | 281.60 | 281.60 | 281.60 | -1.40% | - |
| Aug 26, 2026 | 282.60 | 285.60 | 282.20 | 285.60 | 285.60 | 0.71% | - |
| Aug 25, 2026 | 283.40 | 285.10 | 282.50 | 283.60 | 283.60 | 0.25% | - |
| Aug 24, 2026 | 279.70 | 282.90 | 279.60 | 282.90 | 282.90 | 0.32% | - |
| Aug 21, 2026 | 282.40 | 282.70 | 282.00 | 282.00 | 282.00 | -0.24% | - |
| Aug 19, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.67 | -1.19% | - |
| Aug 18, 2026 | 281.60 | 286.20 | 281.60 | 286.20 | 286.07 | 0.95% | - |
| Aug 17, 2026 | 282.50 | 283.50 | 281.70 | 283.50 | 283.37 | 0.46% | - |
| Aug 14, 2026 | 277.40 | 282.20 | 277.40 | 282.20 | 282.07 | 1.15% | - |
| Aug 13, 2026 | 280.80 | 282.20 | 279.00 | 279.00 | 278.87 | -0.57% | - |
| Aug 12, 2026 | 272.80 | 280.60 | 272.80 | 280.60 | 280.47 | 3.16% | - |
| Aug 11, 2026 | 269.80 | 275.50 | 269.50 | 272.00 | 271.88 | 0.33% | - |
| Aug 10, 2026 | 274.80 | 278.00 | 271.10 | 271.10 | 270.98 | -2.20% | 28 |
| Aug 7, 2026 | 280.40 | 282.70 | 277.20 | 277.20 | 277.07 | -0.93% | - |
| Aug 6, 2026 | 281.80 | 282.20 | 279.80 | 279.80 | 279.67 | 0.07% | - |
| Aug 5, 2026 | 271.40 | 279.60 | 271.00 | 279.60 | 279.47 | 2.72% | - |
| Aug 4, 2026 | 273.80 | 275.10 | 272.20 | 272.20 | 272.08 | -0.40% | - |
| Aug 3, 2026 | 279.70 | 280.50 | 273.30 | 273.30 | 273.18 | -1.23% | - |
| Jul 31, 2026 | 281.00 | 281.70 | 276.70 | 276.70 | 276.57 | -1.04% | - |
| Jul 30, 2026 | 282.30 | 284.20 | 279.50 | 279.60 | 279.47 | -1.03% | - |