Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany
· Delayed Price · Currency is EUR 239.00
-1.30 (-0.54%)
At close: Dec 4, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | -2.34% | - |
| Dec 4, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.54% | - |
| Dec 3, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | -0.74% | - |
| Dec 2, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -0.21% | - |
| Dec 1, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -1.14% | - |
| Nov 28, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 0.20% | - |
| Nov 27, 2025 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | -0.04% | - |
| Nov 26, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 3.59% | - |
| Nov 25, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -0.55% | - |
| Nov 24, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 2.94% | - |
| Nov 21, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.66% | 1 |
| Nov 20, 2025 | 233.00 | 234.90 | 233.00 | 234.90 | 234.77 | 2.13% | 187 |
| Nov 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.87 | 0.79% | - |
| Nov 18, 2025 | 227.10 | 228.20 | 227.10 | 228.20 | 228.07 | -1.64% | 10 |
| Nov 17, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.87 | 1.00% | - |
| Nov 14, 2025 | 229.70 | 229.70 | 229.70 | 229.70 | 229.57 | -2.75% | - |
| Nov 13, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.07 | 0.43% | - |
| Nov 12, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.07 | -0.38% | - |
| Nov 11, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 235.97 | -0.04% | - |
| Nov 10, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.07 | 3.14% | - |
| Nov 7, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 228.87 | 0.35% | - |
| Nov 6, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.07 | 2.15% | - |
| Nov 5, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.28 | 0.63% | - |
| Nov 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.88 | 0.23% | - |
| Nov 3, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.38 | -1.34% | - |
| Oct 31, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.38 | 0.81% | - |
| Oct 30, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.58 | 0.72% | - |
| Oct 29, 2025 | 223.40 | 223.40 | 221.10 | 221.10 | 220.98 | -2.56% | 5 |
| Oct 28, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.77 | -1.43% | - |
| Oct 27, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.07 | 0.26% | - |
| Oct 24, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.47 | -3.77% | - |
| Oct 23, 2025 | 238.80 | 238.80 | 238.60 | 238.60 | 238.47 | 4.74% | 28 |
| Oct 22, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.67 | 2.11% | - |
| Oct 21, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 222.98 | 0.41% | - |
| Oct 20, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.08 | 2.40% | - |
| Oct 17, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.88 | -4.19% | - |
| Oct 16, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.37 | -1.48% | - |
| Oct 15, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.77 | 2.13% | - |
| Oct 14, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 224.98 | 0.31% | - |
| Oct 13, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.28 | -0.66% | - |
| Oct 10, 2025 | 223.50 | 225.90 | 223.50 | 225.90 | 225.77 | 1.53% | 59 |
| Oct 9, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.38 | 0.54% | - |
| Oct 8, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.18 | 0.09% | 20 |
| Oct 7, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 220.98 | 0.50% | - |
| Oct 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.88 | 0.32% | - |
| Oct 3, 2025 | 219.90 | 219.90 | 219.30 | 219.30 | 219.18 | 0.78% | 50 |
| Oct 2, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.48 | -0.46% | - |
| Oct 1, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.48 | -1.58% | - |
| Sep 30, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 221.98 | -0.09% | - |
| Sep 29, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.18 | -1.20% | - |
| Sep 26, 2025 | 222.40 | 225.00 | 222.40 | 225.00 | 224.88 | 0.94% | 11 |
| Sep 25, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 222.78 | 0.27% | - |
| Sep 24, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.18 | -0.98% | - |
| Sep 23, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.38 | -1.19% | - |
| Sep 22, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.07 | 1.11% | - |
| Sep 19, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.58 | -0.22% | - |
| Sep 18, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.08 | -1.87% | - |
| Sep 17, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.37 | 0.17% | - |
| Sep 16, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.97 | -1.67% | - |
| Sep 15, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 232.87 | -1.15% | - |
| Sep 12, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.57 | 1.51% | - |
| Sep 11, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 232.07 | -0.68% | - |
| Sep 10, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 233.67 | -0.30% | - |
| Sep 9, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.37 | 1.47% | - |
| Sep 8, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 230.97 | -2.49% | - |
| Sep 5, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 236.87 | 1.02% | - |
| Sep 4, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.47 | -0.55% | - |
| Sep 3, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 235.77 | 0.64% | - |
| Sep 2, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.27 | 0.30% | - |
| Sep 1, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 233.57 | -0.55% | - |
| Aug 29, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 234.87 | -0.34% | - |
| Aug 28, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.54 | 0.13% | - |
| Aug 27, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.24 | 0.56% | - |
| Aug 26, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 233.94 | -0.47% | - |
| Aug 25, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.04 | 1.95% | - |
| Aug 22, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.55 | 0.22% | - |
| Aug 21, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.05 | -0.56% | - |
| Aug 20, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.35 | 1.09% | - |
| Aug 19, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.85 | 0.70% | - |
| Aug 18, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.25 | -1.34% | - |
| Aug 15, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.35 | -0.39% | - |
| Aug 14, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.25 | 1.22% | - |
| Aug 13, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.45 | 2.37% | - |
| Aug 12, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.15 | -0.09% | - |
| Aug 11, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.35 | -1.50% | - |
| Aug 8, 2025 | 222.90 | 227.00 | 222.90 | 227.00 | 226.75 | 2.02% | 20 |
| Aug 7, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.26 | -0.58% | - |
| Aug 6, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.55 | -1.06% | - |
| Aug 5, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 225.95 | 0.67% | - |
| Aug 4, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.45 | -3.40% | - |
| Aug 1, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.34 | -0.60% | - |
| Jul 31, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.74 | -0.51% | - |
| Jul 30, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 234.94 | -0.04% | - |
| Jul 29, 2025 | 232.50 | 235.30 | 231.40 | 235.30 | 235.04 | 1.07% | 90 |
| Jul 28, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.54 | 2.74% | - |
| Jul 25, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.35 | 0.53% | - |
| Jul 24, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.15 | -0.18% | - |
| Jul 23, 2025 | 229.50 | 229.50 | 225.80 | 225.80 | 225.55 | -1.91% | 1 |
| Jul 22, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 229.95 | -1.24% | - |
| Jul 21, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 232.84 | -0.93% | - |