Hilton Worldwide Holdings Inc. (ETR:HI91)
Germany
· Delayed Price · Currency is EUR 263.70
-4.87 (-1.81%)
At close: Feb 27, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | -1.86% | - |
| Feb 26, 2026 | 269.50 | 269.50 | 268.70 | 268.70 | 268.57 | 1.28% | 4 |
| Feb 25, 2026 | 264.80 | 265.30 | 264.80 | 265.30 | 265.17 | 0.68% | 66 |
| Feb 24, 2026 | 267.30 | 267.30 | 263.50 | 263.50 | 263.38 | 1.11% | 9 |
| Feb 23, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.48 | -1.85% | - |
| Feb 20, 2026 | 265.90 | 265.90 | 265.50 | 265.50 | 265.37 | 0.26% | 1 |
| Feb 19, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.67 | -1.78% | - |
| Feb 18, 2026 | 270.00 | 270.00 | 269.60 | 269.60 | 269.47 | -0.19% | 14 |
| Feb 17, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 269.97 | -2.46% | - |
| Feb 12, 2026 | 281.50 | 281.50 | 276.90 | 276.90 | 276.77 | 5.21% | 9 |
| Feb 9, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.08 | -0.27% | - |
| Feb 6, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.78 | 1.50% | - |
| Feb 5, 2026 | 259.80 | 260.00 | 259.80 | 260.00 | 259.88 | -1.03% | 7 |
| Feb 4, 2026 | 259.00 | 262.70 | 259.00 | 262.70 | 262.58 | 2.66% | 10 |
| Feb 3, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.78 | 0.75% | - |
| Feb 2, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.88 | 1.84% | - |
| Jan 30, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.28 | -0.76% | - |
| Jan 29, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.18 | 1.09% | - |
| Jan 28, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.48 | 0.24% | - |
| Jan 27, 2026 | 253.20 | 253.20 | 248.00 | 248.00 | 247.88 | -0.36% | 20 |
| Jan 26, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.78 | -1.39% | - |
| Jan 23, 2026 | 251.80 | 252.40 | 251.60 | 252.40 | 252.28 | -0.36% | 11 |
| Jan 22, 2026 | 250.00 | 254.40 | 246.10 | 253.30 | 253.18 | 0.20% | 26 |
| Jan 21, 2026 | 252.10 | 252.80 | 252.10 | 252.80 | 252.68 | 0.40% | 10 |
| Jan 20, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.68 | -1.72% | - |
| Jan 19, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.08 | -1.12% | - |
| Jan 16, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 258.98 | -0.35% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.88 | 1.40% | - |
| Jan 14, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.28 | - | - |
| Jan 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.28 | -0.19% | - |
| Jan 12, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.78 | -0.66% | - |
| Jan 9, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.48 | 1.17% | - |
| Jan 8, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.48 | 1.75% | - |
| Jan 7, 2026 | 253.10 | 253.10 | 250.90 | 251.20 | 251.08 | 1.01% | 8 |
| Jan 6, 2026 | 248.60 | 248.70 | 248.60 | 248.70 | 248.58 | 1.43% | 4 |
| Jan 5, 2026 | 248.30 | 248.30 | 245.20 | 245.20 | 245.08 | -0.57% | 1 |
| Jan 2, 2026 | 242.10 | 246.60 | 242.10 | 246.60 | 246.48 | -0.60% | 3 |
| Dec 30, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 247.98 | 0.16% | - |
| Dec 29, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.58 | -0.20% | - |
| Dec 23, 2025 | 248.50 | 248.50 | 248.20 | 248.20 | 248.08 | -0.72% | 121 |
| Dec 22, 2025 | 250.50 | 250.50 | 250.00 | 250.00 | 249.88 | 0.32% | 10 |
| Dec 19, 2025 | 246.50 | 249.20 | 246.50 | 249.20 | 249.08 | 1.14% | 34 |
| Dec 18, 2025 | 254.20 | 254.20 | 246.40 | 246.40 | 246.28 | -0.73% | 20 |
| Dec 17, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 248.08 | 2.35% | - |
| Dec 16, 2025 | 244.60 | 244.60 | 242.50 | 242.50 | 242.39 | 0.29% | 9 |
| Dec 15, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.69 | 0.58% | - |
| Dec 12, 2025 | 240.30 | 240.40 | 240.30 | 240.40 | 240.29 | 2.17% | 82 |
| Dec 11, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.19 | 2.04% | - |
| Dec 10, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.49 | -0.65% | - |
| Dec 9, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 231.99 | 0.09% | - |
| Dec 8, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.79 | -1.53% | - |
| Dec 5, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.39 | -2.52% | 11 |
| Dec 4, 2025 | 241.49 | 241.49 | 241.49 | 241.60 | 241.49 | - | - |
| Dec 3, 2025 | 243.70 | 246.70 | 241.60 | 241.60 | 241.49 | -0.17% | 38 |
| Dec 2, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.89 | -1.26% | - |
| Dec 1, 2025 | 243.90 | 245.10 | 243.90 | 245.10 | 244.98 | -0.53% | 35 |
| Nov 28, 2025 | 250.60 | 250.60 | 246.10 | 246.40 | 246.28 | 0.24% | 64 |
| Nov 27, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.68 | -0.16% | - |
| Nov 26, 2025 | 247.40 | 247.40 | 246.20 | 246.20 | 246.08 | 0.78% | 4 |
| Nov 25, 2025 | 236.70 | 244.30 | 236.70 | 244.30 | 244.18 | 3.04% | 6 |
| Nov 24, 2025 | 237.10 | 237.10 | 237.10 | 237.10 | 236.99 | -0.17% | - |
| Nov 21, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.39 | 2.02% | - |
| Nov 20, 2025 | 235.30 | 235.30 | 232.80 | 232.80 | 232.56 | 1.00% | 1 |
| Nov 19, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.26 | -0.39% | - |
| Nov 18, 2025 | 235.10 | 235.10 | 231.40 | 231.40 | 231.16 | 0.13% | 1 |
| Nov 17, 2025 | 235.10 | 235.10 | 231.10 | 231.10 | 230.86 | -0.22% | 1 |
| Nov 14, 2025 | 236.50 | 236.50 | 231.60 | 231.60 | 231.36 | -1.78% | 1 |
| Nov 13, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.56 | -0.72% | - |
| Nov 12, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.26 | 0.76% | - |
| Nov 11, 2025 | 239.00 | 239.00 | 235.70 | 235.70 | 235.46 | -1.05% | 26 |
| Nov 10, 2025 | 236.50 | 238.20 | 236.50 | 238.20 | 237.95 | 2.36% | 40 |
| Nov 7, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.46 | 1.26% | - |
| Nov 6, 2025 | 231.90 | 231.90 | 229.80 | 229.80 | 229.56 | 0.44% | 33 |
| Nov 5, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.56 | 1.96% | - |
| Nov 4, 2025 | 225.50 | 225.50 | 224.40 | 224.40 | 224.17 | -0.09% | 3 |
| Nov 3, 2025 | 221.60 | 224.60 | 221.60 | 224.60 | 224.37 | 0.67% | 66 |
| Oct 31, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 222.87 | -1.59% | - |
| Oct 30, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.47 | 0.44% | - |
| Oct 29, 2025 | 226.60 | 226.60 | 225.70 | 225.70 | 225.47 | -0.44% | 1 |
| Oct 28, 2025 | 227.90 | 227.90 | 226.70 | 226.70 | 226.47 | -1.56% | 1 |
| Oct 27, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.06 | -0.22% | - |
| Oct 24, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.56 | -1.20% | - |
| Oct 23, 2025 | 239.20 | 239.20 | 233.60 | 233.60 | 233.36 | -2.59% | 20 |
| Oct 22, 2025 | 232.70 | 239.80 | 232.70 | 239.80 | 239.55 | 5.45% | 105 |
| Oct 21, 2025 | 226.40 | 227.40 | 225.60 | 227.40 | 227.17 | 1.11% | 51 |
| Oct 20, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.67 | 1.40% | - |
| Oct 17, 2025 | 222.90 | 222.90 | 221.80 | 221.80 | 221.57 | -0.89% | 1 |
| Oct 16, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.57 | -2.06% | - |
| Oct 15, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.26 | 0.09% | - |
| Oct 14, 2025 | 228.10 | 228.30 | 228.10 | 228.30 | 228.06 | 2.65% | 1 |
| Oct 10, 2025 | 223.20 | 223.20 | 222.40 | 222.40 | 222.17 | -1.64% | 1 |
| Oct 9, 2025 | 226.80 | 226.80 | 226.10 | 226.10 | 225.87 | 0.40% | 3 |
| Oct 8, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 224.97 | 1.85% | - |
| Oct 7, 2025 | 222.40 | 222.40 | 221.10 | 221.10 | 220.87 | -0.63% | 2 |
| Oct 6, 2025 | 223.20 | 223.20 | 222.50 | 222.50 | 222.27 | 1.23% | 1 |
| Oct 3, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.57 | 0.37% | - |
| Oct 2, 2025 | 219.20 | 219.20 | 219.00 | 219.00 | 218.77 | 0.09% | 6 |
| Oct 1, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.57 | -1.40% | - |
| Sep 30, 2025 | 223.20 | 223.20 | 221.90 | 221.90 | 221.67 | -1.42% | 2 |
| Sep 29, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 224.87 | 0.45% | - |