Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany
· Delayed Price · Currency is EUR 253.40
-10.00 (-3.80%)
At close: Mar 9, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | - | -3.80% | - |
| Mar 6, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 1.04% | - |
| Mar 5, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -1.73% | - |
| Mar 4, 2026 | 260.40 | 265.30 | 260.40 | 265.30 | 265.30 | 2.99% | 25 |
| Mar 3, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | -1.30% | - |
| Mar 2, 2026 | 261.10 | 261.10 | 261.00 | 261.00 | 261.00 | -2.28% | 20 |
| Feb 27, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 1.40% | - |
| Feb 26, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.27 | - | - |
| Feb 25, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.27 | -0.19% | - |
| Feb 24, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.77 | 1.11% | - |
| Feb 23, 2026 | 264.30 | 264.30 | 261.00 | 261.00 | 260.87 | -1.47% | 20 |
| Feb 20, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.77 | -1.34% | - |
| Feb 19, 2026 | 266.60 | 268.50 | 266.60 | 268.50 | 268.37 | 0.45% | 5 |
| Feb 18, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.17 | 1.60% | - |
| Feb 17, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 262.97 | -0.45% | - |
| Feb 16, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.17 | -2.07% | - |
| Feb 13, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.77 | -2.28% | - |
| Feb 12, 2026 | 272.90 | 276.20 | 272.90 | 276.20 | 276.07 | 0.44% | 10 |
| Feb 11, 2026 | 270.40 | 276.40 | 270.40 | 275.00 | 274.87 | 5.00% | 22 |
| Feb 10, 2026 | 262.00 | 262.00 | 261.90 | 261.90 | 261.77 | -0.64% | 10 |
| Feb 9, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.47 | 1.58% | - |
| Feb 6, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.37 | -0.31% | - |
| Feb 5, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.17 | 1.52% | - |
| Feb 4, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.28 | 0.39% | - |
| Feb 3, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.28 | 0.95% | - |
| Feb 2, 2026 | 247.60 | 253.00 | 247.60 | 253.00 | 252.88 | 2.35% | 21 |
| Jan 30, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.08 | 0.37% | - |
| Jan 29, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.18 | -0.04% | - |
| Jan 28, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.28 | -1.24% | - |
| Jan 27, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.38 | -0.20% | - |
| Jan 26, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.88 | -0.32% | - |
| Jan 23, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.68 | -0.59% | - |
| Jan 22, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.18 | 2.85% | - |
| Jan 21, 2026 | 246.80 | 246.80 | 245.30 | 245.30 | 245.18 | -3.08% | 25 |
| Jan 20, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 252.98 | -0.71% | - |
| Jan 19, 2026 | 254.90 | 254.90 | 254.90 | 254.90 | 254.78 | -1.58% | - |
| Jan 16, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 258.87 | 0.94% | - |
| Jan 15, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.48 | 0.23% | - |
| Jan 14, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.88 | - | - |
| Jan 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.88 | 0.67% | - |
| Jan 12, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.18 | -0.12% | - |
| Jan 9, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.48 | 2.09% | - |
| Jan 8, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.28 | 0.04% | - |
| Jan 7, 2026 | 249.40 | 249.40 | 249.30 | 249.30 | 249.18 | 0.40% | 40 |
| Jan 6, 2026 | 242.20 | 248.30 | 242.20 | 248.30 | 248.18 | -0.52% | 4 |
| Jan 5, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.48 | 2.21% | - |
| Jan 2, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.08 | -1.05% | - |
| Dec 30, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.68 | -0.36% | 11 |
| Dec 29, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.58 | 0.81% | 46 |
| Dec 23, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.58 | -1.09% | - |
| Dec 22, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.28 | 1.68% | - |
| Dec 19, 2025 | 244.40 | 244.40 | 244.30 | 244.30 | 244.18 | -1.69% | 30 |
| Dec 18, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.38 | 1.43% | - |
| Dec 17, 2025 | 242.90 | 245.00 | 242.90 | 245.00 | 244.88 | 1.79% | 25 |
| Dec 16, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 240.58 | 1.18% | - |
| Dec 15, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.79 | 1.02% | - |
| Dec 12, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.39 | 2.93% | - |
| Dec 11, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.69 | -0.56% | - |
| Dec 10, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 229.99 | -0.17% | - |
| Dec 9, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.39 | -0.82% | - |
| Dec 8, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.29 | -0.43% | - |
| Dec 5, 2025 | 233.40 | 233.40 | 233.40 | 233.40 | 233.29 | -2.34% | - |
| Dec 4, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 238.88 | -0.54% | - |
| Dec 3, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.18 | -0.74% | - |
| Dec 2, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 241.98 | -0.21% | - |
| Dec 1, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.48 | -1.14% | - |
| Nov 28, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.28 | 0.20% | - |
| Nov 27, 2025 | 244.90 | 244.90 | 244.90 | 244.90 | 244.78 | -0.04% | - |
| Nov 26, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 244.88 | 3.59% | - |
| Nov 25, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.39 | -0.55% | - |
| Nov 24, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.69 | 2.94% | - |
| Nov 21, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 230.89 | -1.66% | 1 |
| Nov 20, 2025 | 233.00 | 234.90 | 233.00 | 234.90 | 234.66 | 2.13% | 187 |
| Nov 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.76 | 0.79% | - |
| Nov 18, 2025 | 227.10 | 228.20 | 227.10 | 228.20 | 227.96 | -1.64% | 10 |
| Nov 17, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.76 | 1.00% | - |
| Nov 14, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.46 | -2.75% | - |
| Nov 13, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 235.96 | 0.43% | - |
| Nov 12, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 234.96 | -0.38% | - |
| Nov 11, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 235.86 | -0.04% | - |
| Nov 10, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 235.96 | 3.14% | - |
| Nov 7, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 228.76 | 0.35% | - |
| Nov 6, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 227.96 | 2.15% | - |
| Nov 5, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.17 | 0.63% | - |
| Nov 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.77 | 0.23% | - |
| Nov 3, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.27 | -1.34% | - |
| Oct 31, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.27 | 0.81% | - |
| Oct 30, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.47 | 0.72% | - |
| Oct 29, 2025 | 223.40 | 223.40 | 221.10 | 221.10 | 220.87 | -2.56% | 5 |
| Oct 28, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.66 | -1.43% | - |
| Oct 27, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 229.96 | 0.26% | - |
| Oct 24, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.36 | -3.77% | - |
| Oct 23, 2025 | 238.80 | 238.80 | 238.60 | 238.60 | 238.35 | 4.74% | 28 |
| Oct 22, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.56 | 2.11% | - |
| Oct 21, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 222.87 | 0.41% | - |
| Oct 20, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 221.97 | 2.40% | - |
| Oct 17, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.78 | -4.19% | - |
| Oct 16, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.27 | -1.48% | - |
| Oct 15, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.66 | 2.13% | - |
| Oct 14, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 224.87 | 0.31% | - |