Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany
· Delayed Price · Currency is EUR 275.20
-1.40 (-0.51%)
Last updated: Apr 29, 2026, 8:13 AM CET
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | - | -0.51% | - |
| Apr 28, 2026 | 282.00 | 282.00 | 276.60 | 276.60 | 276.60 | -2.71% | 20 |
| Apr 27, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.11% | - |
| Apr 24, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 0.89% | - |
| Apr 23, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | -2.46% | - |
| Apr 22, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | -0.21% | - |
| Apr 21, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 1.08% | 59 |
| Apr 20, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | -1.41% | - |
| Apr 17, 2026 | 279.10 | 290.80 | 279.10 | 290.80 | 290.80 | 3.49% | 3 |
| Apr 16, 2026 | 277.50 | 281.00 | 277.50 | 281.00 | 281.00 | 0.64% | 17 |
| Apr 15, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 0.98% | - |
| Apr 14, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 1.10% | - |
| Apr 13, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.22% | - |
| Apr 10, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.52% | - |
| Apr 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.01% | - |
| Apr 8, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 1.52% | - |
| Apr 7, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 0.27% | - |
| Apr 2, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.11% | - |
| Apr 1, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 2.10% | - |
| Mar 31, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 1.02% | - |
| Mar 30, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -2.08% | - |
| Mar 27, 2026 | 260.80 | 260.80 | 259.70 | 259.70 | 259.70 | - | 15 |
| Mar 26, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -0.12% | - |
| Mar 25, 2026 | 258.30 | 260.00 | 258.30 | 260.00 | 260.00 | 0.89% | 10 |
| Mar 24, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.70% | - |
| Mar 23, 2026 | 251.20 | 255.90 | 251.20 | 255.90 | 255.90 | 0.04% | 45 |
| Mar 20, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.08% | 13 |
| Mar 19, 2026 | 254.90 | 255.60 | 254.90 | 255.60 | 255.60 | -1.99% | 18 |
| Mar 18, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -1.36% | - |
| Mar 17, 2026 | 255.10 | 264.40 | 255.10 | 264.40 | 264.40 | 4.38% | 15 |
| Mar 16, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | -0.28% | - |
| Mar 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.04% | - |
| Mar 12, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | -0.67% | - |
| Mar 11, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.81% | - |
| Mar 10, 2026 | 259.30 | 259.30 | 257.70 | 257.70 | 257.70 | 1.70% | 5 |
| Mar 9, 2026 | 253.40 | 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% | - |