Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria
· Delayed Price · Currency is EUR 235.50
+0.10 (0.04%)
At close: Dec 5, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 240.50 | 240.50 | 235.40 | 235.40 | 235.40 | -2.57% | - |
| Dec 3, 2025 | 242.20 | 242.60 | 240.50 | 241.60 | 241.60 | -0.25% | - |
| Dec 2, 2025 | 243.80 | 245.20 | 242.20 | 242.20 | 242.20 | -1.18% | - |
| Dec 1, 2025 | 244.30 | 245.10 | 243.70 | 245.10 | 245.10 | -0.53% | - |
| Nov 28, 2025 | 248.80 | 248.90 | 246.40 | 246.40 | 246.40 | 0.24% | - |
| Nov 27, 2025 | 246.00 | 246.20 | 245.80 | 245.80 | 245.80 | -0.20% | - |
| Nov 26, 2025 | 246.50 | 246.70 | 245.90 | 246.30 | 246.30 | 0.82% | - |
| Nov 25, 2025 | 238.50 | 244.30 | 236.10 | 244.30 | 244.30 | 2.60% | - |
| Nov 24, 2025 | 239.00 | 239.00 | 236.10 | 238.10 | 238.10 | 0.25% | - |
| Nov 21, 2025 | 229.40 | 237.50 | 229.40 | 237.50 | 237.50 | 2.90% | - |
| Nov 19, 2025 | 232.00 | 232.20 | 230.80 | 230.80 | 230.67 | -0.30% | - |
| Nov 18, 2025 | 228.90 | 231.50 | 228.60 | 231.50 | 231.37 | 0.17% | - |
| Nov 17, 2025 | 232.90 | 232.90 | 231.10 | 231.10 | 230.97 | -0.22% | - |
| Nov 14, 2025 | 231.70 | 231.80 | 230.60 | 231.60 | 231.47 | -1.70% | - |
| Nov 13, 2025 | 237.10 | 237.40 | 235.60 | 235.60 | 235.47 | -0.67% | - |
| Nov 12, 2025 | 236.50 | 237.20 | 236.30 | 237.20 | 237.07 | 0.64% | - |
| Nov 11, 2025 | 237.60 | 238.20 | 235.70 | 235.70 | 235.57 | -1.13% | - |
| Nov 10, 2025 | 237.10 | 238.80 | 236.70 | 238.40 | 238.27 | 2.49% | - |
| Nov 7, 2025 | 230.70 | 232.60 | 228.60 | 232.60 | 232.47 | 1.31% | - |
| Nov 6, 2025 | 229.60 | 230.80 | 229.60 | 229.60 | 229.47 | 0.35% | - |
| Nov 5, 2025 | 225.60 | 228.80 | 224.50 | 228.80 | 228.67 | 1.82% | - |
| Nov 4, 2025 | 222.90 | 224.70 | 222.90 | 224.70 | 224.57 | 0.13% | - |
| Nov 3, 2025 | 222.90 | 224.40 | 222.90 | 224.40 | 224.27 | 0.45% | - |
| Oct 31, 2025 | 226.40 | 226.40 | 223.40 | 223.40 | 223.27 | -1.50% | - |
| Oct 30, 2025 | 224.10 | 226.80 | 223.50 | 226.80 | 226.67 | 0.53% | - |
| Oct 29, 2025 | 224.30 | 225.60 | 223.60 | 225.60 | 225.47 | -0.49% | - |
| Oct 28, 2025 | 228.20 | 229.10 | 226.70 | 226.70 | 226.57 | -1.61% | - |
| Oct 27, 2025 | 234.50 | 234.50 | 230.40 | 230.40 | 230.27 | -0.56% | 7 |
| Oct 24, 2025 | 231.00 | 232.50 | 231.00 | 231.70 | 231.57 | -0.56% | - |
| Oct 23, 2025 | 237.10 | 237.20 | 233.00 | 233.00 | 232.87 | -2.80% | - |
| Oct 22, 2025 | 229.20 | 239.70 | 227.90 | 239.70 | 239.56 | 5.46% | 45 |
| Oct 21, 2025 | 225.10 | 227.30 | 224.30 | 227.30 | 227.17 | 1.16% | - |
| Oct 20, 2025 | 224.10 | 224.70 | 223.60 | 224.70 | 224.57 | 1.26% | - |
| Oct 17, 2025 | 218.30 | 221.90 | 218.30 | 221.90 | 221.78 | -0.76% | - |
| Oct 16, 2025 | 227.90 | 228.40 | 223.60 | 223.60 | 223.47 | -2.44% | - |
| Oct 15, 2025 | 231.50 | 232.10 | 229.20 | 229.20 | 229.07 | 0.48% | - |
| Oct 14, 2025 | 226.60 | 228.10 | 225.70 | 228.10 | 227.97 | -0.31% | - |
| Oct 13, 2025 | 225.10 | 228.80 | 225.10 | 228.80 | 228.67 | 2.92% | - |
| Oct 10, 2025 | 225.10 | 225.70 | 222.30 | 222.30 | 222.17 | -1.68% | - |
| Oct 9, 2025 | 224.10 | 226.10 | 224.00 | 226.10 | 225.97 | 0.58% | - |
| Oct 8, 2025 | 222.90 | 224.80 | 222.10 | 224.80 | 224.67 | 1.67% | - |
| Oct 7, 2025 | 222.50 | 223.10 | 221.10 | 221.10 | 220.98 | -0.63% | - |
| Oct 6, 2025 | 221.30 | 222.50 | 221.30 | 222.50 | 222.37 | 1.41% | - |
| Oct 3, 2025 | 221.80 | 222.00 | 219.40 | 219.40 | 219.28 | 0.23% | - |
| Oct 2, 2025 | 218.80 | 218.90 | 218.50 | 218.90 | 218.78 | -0.05% | - |
| Oct 1, 2025 | 219.10 | 219.90 | 219.00 | 219.00 | 218.88 | -1.31% | - |
| Sep 30, 2025 | 223.30 | 223.50 | 221.90 | 221.90 | 221.78 | -1.47% | - |
| Sep 29, 2025 | 224.10 | 225.20 | 223.50 | 225.20 | 225.07 | 0.54% | - |
| Sep 26, 2025 | 223.90 | 225.20 | 223.90 | 224.00 | 223.87 | -0.27% | - |
| Sep 25, 2025 | 224.30 | 224.60 | 223.90 | 224.60 | 224.47 | 0.63% | - |
| Sep 24, 2025 | 225.40 | 225.40 | 223.20 | 223.20 | 223.07 | -1.11% | - |
| Sep 23, 2025 | 226.50 | 226.60 | 225.70 | 225.70 | 225.57 | -0.22% | - |
| Sep 22, 2025 | 228.90 | 228.90 | 226.20 | 226.20 | 226.07 | -0.26% | - |
| Sep 19, 2025 | 226.60 | 227.60 | 226.10 | 226.80 | 226.67 | 0.22% | - |
| Sep 18, 2025 | 227.10 | 227.10 | 226.30 | 226.30 | 226.17 | -0.70% | - |
| Sep 17, 2025 | 231.10 | 231.10 | 227.90 | 227.90 | 227.77 | -1.00% | - |
| Sep 16, 2025 | 230.20 | 230.30 | 229.80 | 230.20 | 230.07 | -1.03% | - |
| Sep 15, 2025 | 234.60 | 234.60 | 232.60 | 232.60 | 232.47 | -1.15% | - |
| Sep 12, 2025 | 236.80 | 237.10 | 235.30 | 235.30 | 235.17 | -0.25% | - |
| Sep 11, 2025 | 233.80 | 235.90 | 233.00 | 235.90 | 235.77 | 1.59% | - |
| Sep 10, 2025 | 234.80 | 234.80 | 232.20 | 232.20 | 232.07 | -1.69% | - |
| Sep 9, 2025 | 236.20 | 236.30 | 235.70 | 236.20 | 236.07 | 0.55% | - |
| Sep 8, 2025 | 232.90 | 234.90 | 231.50 | 234.90 | 234.77 | 0.47% | - |
| Sep 5, 2025 | 238.50 | 238.50 | 233.80 | 233.80 | 233.67 | -1.81% | - |
| Sep 4, 2025 | 237.30 | 238.10 | 235.80 | 238.10 | 237.97 | 0.55% | - |
| Sep 3, 2025 | 236.70 | 237.30 | 236.60 | 236.80 | 236.67 | 1.07% | - |
| Sep 2, 2025 | 235.50 | 235.70 | 234.30 | 234.30 | 234.17 | -0.55% | - |
| Sep 1, 2025 | 235.50 | 235.60 | 235.40 | 235.60 | 235.47 | 0.64% | - |
| Aug 29, 2025 | 236.30 | 236.60 | 234.10 | 234.10 | 233.97 | -1.93% | - |
| Aug 27, 2025 | 237.10 | 238.70 | 236.90 | 238.70 | 238.44 | 0.84% | - |
| Aug 26, 2025 | 235.40 | 236.70 | 235.20 | 236.70 | 236.44 | -0.21% | - |
| Aug 25, 2025 | 236.40 | 237.20 | 236.40 | 237.20 | 236.94 | 0.30% | - |
| Aug 22, 2025 | 232.20 | 236.50 | 232.20 | 236.50 | 236.24 | 1.59% | - |
| Aug 21, 2025 | 231.90 | 232.80 | 230.70 | 232.80 | 232.54 | 0.43% | - |
| Aug 20, 2025 | 233.20 | 233.20 | 231.80 | 231.80 | 231.54 | -0.81% | - |
| Aug 19, 2025 | 230.30 | 233.70 | 229.80 | 233.70 | 233.44 | 1.52% | - |
| Aug 18, 2025 | 228.50 | 230.30 | 228.50 | 230.20 | 229.95 | 0.09% | - |
| Aug 15, 2025 | 233.50 | 233.50 | 230.00 | 230.00 | 229.75 | -1.25% | - |
| Aug 14, 2025 | 230.20 | 233.10 | 230.20 | 232.90 | 232.64 | 1.35% | - |
| Aug 13, 2025 | 229.80 | 230.00 | 229.80 | 229.80 | 229.55 | 0.44% | - |
| Aug 12, 2025 | 225.10 | 228.80 | 224.80 | 228.80 | 228.55 | 1.82% | - |
| Aug 11, 2025 | 225.60 | 225.90 | 224.70 | 224.70 | 224.45 | -0.58% | - |
| Aug 8, 2025 | 223.00 | 226.00 | 223.00 | 226.00 | 225.75 | 0.80% | - |
| Aug 7, 2025 | 223.80 | 227.00 | 223.80 | 224.20 | 223.95 | -0.18% | - |
| Aug 6, 2025 | 228.80 | 228.80 | 223.80 | 224.60 | 224.35 | -1.06% | - |
| Aug 5, 2025 | 224.80 | 227.60 | 224.80 | 227.00 | 226.75 | 0.40% | - |
| Aug 4, 2025 | 226.40 | 227.20 | 226.10 | 226.10 | 225.85 | 0.27% | - |
| Aug 1, 2025 | 235.10 | 235.10 | 225.50 | 225.50 | 225.25 | -3.92% | - |
| Jul 31, 2025 | 239.20 | 239.50 | 234.70 | 234.70 | 234.44 | -1.84% | - |
| Jul 30, 2025 | 236.20 | 239.10 | 236.20 | 239.10 | 238.84 | 1.74% | - |
| Jul 29, 2025 | 234.70 | 235.80 | 234.40 | 235.00 | 234.74 | 0.17% | - |
| Jul 28, 2025 | 234.60 | 235.10 | 234.60 | 234.60 | 234.34 | 1.34% | - |
| Jul 25, 2025 | 227.90 | 231.50 | 227.90 | 231.50 | 231.24 | 1.45% | - |
| Jul 24, 2025 | 227.40 | 228.20 | 226.00 | 228.20 | 227.95 | -0.31% | - |
| Jul 23, 2025 | 230.90 | 230.90 | 227.50 | 228.90 | 228.65 | -1.25% | - |
| Jul 22, 2025 | 231.80 | 232.60 | 231.80 | 231.80 | 231.54 | -0.56% | - |
| Jul 21, 2025 | 234.30 | 235.00 | 233.10 | 233.10 | 232.84 | -0.55% | - |
| Jul 18, 2025 | 234.70 | 234.70 | 234.00 | 234.40 | 234.14 | -0.13% | - |
| Jul 17, 2025 | 236.20 | 236.20 | 234.70 | 234.70 | 234.44 | 0.86% | - |
| Jul 16, 2025 | 235.70 | 238.40 | 232.70 | 232.70 | 232.44 | -2.06% | - |