Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria
· Delayed Price · Currency is EUR 276.40
-3.90 (-1.39%)
Last updated: Apr 29, 2026, 1:00 PM CET
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 281.90 | 281.90 | 275.90 | 275.90 | - | -2.95% | - |
| Apr 27, 2026 | 285.70 | 286.00 | 284.30 | 284.30 | 284.30 | -1.18% | - |
| Apr 24, 2026 | 285.90 | 287.70 | 284.90 | 287.70 | 287.70 | 0.52% | - |
| Apr 23, 2026 | 283.50 | 286.20 | 283.40 | 286.20 | 286.20 | -0.66% | - |
| Apr 22, 2026 | 291.40 | 291.40 | 288.10 | 288.10 | 288.10 | -0.62% | - |
| Apr 21, 2026 | 291.50 | 293.30 | 289.40 | 289.90 | 289.90 | -0.41% | - |
| Apr 20, 2026 | 287.70 | 291.10 | 287.60 | 291.10 | 291.10 | 0.28% | - |
| Apr 17, 2026 | 281.40 | 290.30 | 281.10 | 290.30 | 290.30 | 3.53% | - |
| Apr 16, 2026 | 279.00 | 280.40 | 279.00 | 280.40 | 280.40 | 0.54% | - |
| Apr 15, 2026 | 281.20 | 281.20 | 278.90 | 278.90 | 278.90 | -0.36% | - |
| Apr 14, 2026 | 277.90 | 279.90 | 277.00 | 279.90 | 279.90 | 1.78% | - |
| Apr 13, 2026 | 275.30 | 276.20 | 274.70 | 275.00 | 275.00 | 0.26% | - |
| Apr 10, 2026 | 275.50 | 275.50 | 274.30 | 274.30 | 274.30 | 1.22% | - |
| Apr 9, 2026 | 272.00 | 272.00 | 269.90 | 271.00 | 271.00 | 0.44% | - |
| Apr 8, 2026 | 268.50 | 269.80 | 267.20 | 269.80 | 269.80 | 2.35% | - |
| Apr 7, 2026 | 266.00 | 266.00 | 263.40 | 263.60 | 263.60 | -0.38% | - |
| Apr 2, 2026 | 264.20 | 265.50 | 264.00 | 264.60 | 264.60 | 0.49% | - |
| Apr 1, 2026 | 264.10 | 265.20 | 262.80 | 263.30 | 263.30 | 1.74% | - |
| Mar 31, 2026 | 258.80 | 260.60 | 258.80 | 258.80 | 258.80 | -0.77% | - |
| Mar 30, 2026 | 255.80 | 260.80 | 255.80 | 260.80 | 260.80 | 1.28% | - |
| Mar 27, 2026 | 262.20 | 262.20 | 257.40 | 257.50 | 257.50 | -1.76% | - |
| Mar 26, 2026 | 262.10 | 263.00 | 260.80 | 262.10 | 262.10 | 0.34% | - |
| Mar 25, 2026 | 260.10 | 262.40 | 260.10 | 261.20 | 261.20 | 1.01% | - |
| Mar 24, 2026 | 260.50 | 260.50 | 257.70 | 258.60 | 258.60 | -1.11% | - |
| Mar 23, 2026 | 251.40 | 261.50 | 251.40 | 261.50 | 261.50 | 3.07% | - |
| Mar 20, 2026 | 257.70 | 257.70 | 253.70 | 253.70 | 253.70 | -0.82% | - |
| Mar 19, 2026 | 256.90 | 257.20 | 255.80 | 255.80 | 255.80 | -1.99% | - |
| Mar 18, 2026 | 263.10 | 263.10 | 260.90 | 261.00 | 261.00 | 2.92% | - |
| Mar 11, 2026 | 256.80 | 258.00 | 253.60 | 253.60 | 253.60 | -1.13% | - |
| Mar 10, 2026 | 258.20 | 261.10 | 256.50 | 256.50 | 256.50 | -0.27% | - |
| Mar 9, 2026 | 254.20 | 257.20 | 252.90 | 257.20 | 257.20 | 0.86% | - |
| Mar 6, 2026 | 265.10 | 265.10 | 255.00 | 255.00 | 255.00 | -1.39% | 37 |
| Mar 5, 2026 | 262.60 | 262.60 | 258.60 | 258.60 | 258.60 | -2.01% | - |
| Mar 4, 2026 | 263.30 | 265.60 | 263.30 | 263.90 | 263.90 | 1.85% | - |
| Mar 3, 2026 | 258.90 | 259.10 | 257.00 | 259.10 | 259.10 | -1.63% | - |
| Mar 2, 2026 | 262.00 | 263.40 | 257.80 | 263.40 | 263.40 | -0.08% | - |
| Feb 27, 2026 | 267.70 | 268.30 | 263.60 | 263.60 | 263.60 | -0.45% | - |
| Feb 25, 2026 | 265.20 | 266.50 | 264.80 | 264.80 | 264.67 | 0.68% | - |
| Feb 24, 2026 | 264.90 | 265.30 | 263.00 | 263.00 | 262.87 | 1.23% | - |
| Feb 23, 2026 | 265.90 | 266.90 | 259.80 | 259.80 | 259.68 | -2.04% | - |
| Feb 20, 2026 | 266.60 | 266.60 | 265.20 | 265.20 | 265.07 | 0.04% | - |
| Feb 19, 2026 | 267.60 | 268.90 | 265.10 | 265.10 | 264.97 | -1.78% | - |
| Feb 18, 2026 | 269.10 | 269.90 | 268.10 | 269.90 | 269.77 | - | - |
| Feb 17, 2026 | 265.00 | 269.90 | 265.00 | 269.90 | 269.77 | 1.50% | - |
| Feb 16, 2026 | 265.90 | 266.40 | 265.90 | 265.90 | 265.77 | -1.59% | - |
| Feb 13, 2026 | 271.50 | 272.50 | 270.20 | 270.20 | 270.07 | -2.49% | - |
| Feb 12, 2026 | 274.70 | 278.40 | 274.70 | 277.10 | 276.97 | 0.98% | - |
| Feb 11, 2026 | 271.90 | 274.90 | 271.30 | 274.40 | 274.27 | 0.96% | 11 |
| Feb 10, 2026 | 263.80 | 271.80 | 263.10 | 271.80 | 271.67 | 3.35% | - |
| Feb 9, 2026 | 265.50 | 265.50 | 262.70 | 263.00 | 262.87 | -0.30% | - |
| Feb 6, 2026 | 261.70 | 263.80 | 261.70 | 263.80 | 263.67 | 1.54% | - |
| Feb 5, 2026 | 261.40 | 261.50 | 259.80 | 259.80 | 259.68 | -1.18% | - |
| Feb 4, 2026 | 257.60 | 262.90 | 257.60 | 262.90 | 262.77 | 2.74% | 2 |
| Feb 3, 2026 | 256.50 | 258.30 | 255.90 | 255.90 | 255.78 | 0.75% | - |
| Feb 2, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 253.88 | 1.84% | - |
| Jan 30, 2026 | 248.70 | 251.20 | 248.70 | 249.40 | 249.28 | -0.60% | - |
| Jan 29, 2026 | 246.40 | 250.90 | 246.40 | 250.90 | 250.78 | 0.84% | - |
| Jan 28, 2026 | 247.20 | 248.80 | 246.70 | 248.80 | 248.68 | 0.28% | - |
| Jan 27, 2026 | 250.30 | 250.30 | 248.10 | 248.10 | 247.98 | -0.28% | - |
| Jan 26, 2026 | 251.70 | 251.70 | 248.80 | 248.80 | 248.68 | -1.23% | - |
| Jan 23, 2026 | 252.20 | 252.20 | 251.60 | 251.90 | 251.78 | -0.71% | - |
| Jan 22, 2026 | 254.00 | 254.90 | 253.70 | 253.70 | 253.58 | 0.40% | - |
| Jan 21, 2026 | 248.00 | 252.70 | 247.70 | 252.70 | 252.58 | 0.60% | - |
| Jan 20, 2026 | 254.80 | 254.80 | 251.20 | 251.20 | 251.08 | -1.95% | - |
| Jan 19, 2026 | 256.70 | 256.70 | 256.20 | 256.20 | 256.08 | -1.08% | - |
| Jan 16, 2026 | 260.40 | 260.80 | 259.00 | 259.00 | 258.88 | -0.42% | - |
| Jan 15, 2026 | 258.20 | 261.90 | 258.20 | 260.10 | 259.98 | 1.40% | - |
| Jan 14, 2026 | 257.90 | 258.60 | 256.50 | 256.50 | 256.38 | 0.04% | - |
| Jan 13, 2026 | 257.60 | 257.60 | 256.40 | 256.40 | 256.28 | -0.16% | - |
| Jan 12, 2026 | 256.00 | 256.80 | 253.60 | 256.80 | 256.68 | -0.73% | - |
| Jan 9, 2026 | 256.10 | 258.70 | 255.20 | 258.70 | 258.58 | 1.37% | - |
| Jan 8, 2026 | 250.70 | 255.20 | 250.00 | 255.20 | 255.08 | 1.75% | - |
| Jan 7, 2026 | 251.30 | 251.30 | 249.10 | 250.80 | 250.68 | 0.93% | - |
| Jan 6, 2026 | 244.20 | 248.50 | 244.20 | 248.50 | 248.38 | 1.43% | - |
| Jan 5, 2026 | 251.10 | 251.10 | 245.00 | 245.00 | 244.88 | -0.77% | - |
| Jan 2, 2026 | 244.60 | 246.90 | 243.50 | 246.90 | 246.78 | -0.32% | - |
| Dec 30, 2025 | 247.70 | 247.80 | 247.70 | 247.70 | 247.58 | -0.08% | - |
| Dec 29, 2025 | 248.10 | 248.30 | 247.90 | 247.90 | 247.78 | -0.12% | - |
| Dec 23, 2025 | 246.70 | 248.20 | 246.70 | 248.20 | 248.08 | -0.24% | - |
| Dec 22, 2025 | 248.40 | 248.80 | 248.10 | 248.80 | 248.68 | 0.04% | - |
| Dec 19, 2025 | 245.60 | 248.70 | 245.60 | 248.70 | 248.58 | 1.14% | - |
| Dec 18, 2025 | 248.20 | 248.90 | 245.90 | 245.90 | 245.78 | -0.89% | - |
| Dec 17, 2025 | 244.00 | 248.10 | 243.90 | 248.10 | 247.98 | 2.39% | - |
| Dec 16, 2025 | 242.50 | 242.80 | 242.30 | 242.30 | 242.18 | 0.08% | - |
| Dec 15, 2025 | 239.60 | 243.90 | 239.60 | 242.10 | 241.98 | 0.62% | - |
| Dec 12, 2025 | 237.80 | 240.60 | 237.50 | 240.60 | 240.48 | 2.30% | - |
| Dec 11, 2025 | 230.80 | 235.20 | 230.40 | 235.20 | 235.09 | 2.17% | - |
| Dec 10, 2025 | 231.30 | 232.30 | 230.20 | 230.20 | 230.09 | -0.82% | - |
| Dec 9, 2025 | 232.10 | 232.10 | 231.60 | 232.10 | 231.99 | -0.04% | - |
| Dec 8, 2025 | 233.80 | 235.60 | 232.20 | 232.20 | 232.09 | -1.40% | - |
| Dec 5, 2025 | 234.70 | 235.50 | 234.50 | 235.50 | 235.39 | 0.04% | - |
| Dec 4, 2025 | 240.50 | 240.50 | 235.40 | 235.40 | 235.29 | -2.57% | - |
| Dec 3, 2025 | 242.20 | 242.60 | 240.50 | 241.60 | 241.48 | -0.25% | - |
| Dec 2, 2025 | 243.80 | 245.20 | 242.20 | 242.20 | 242.08 | -1.18% | - |
| Dec 1, 2025 | 244.30 | 245.10 | 243.70 | 245.10 | 244.98 | -0.53% | - |
| Nov 28, 2025 | 248.80 | 248.90 | 246.40 | 246.40 | 246.28 | 0.24% | - |
| Nov 27, 2025 | 246.00 | 246.20 | 245.80 | 245.80 | 245.68 | -0.20% | - |
| Nov 26, 2025 | 246.50 | 246.70 | 245.90 | 246.30 | 246.18 | 0.82% | - |
| Nov 25, 2025 | 238.50 | 244.30 | 236.10 | 244.30 | 244.18 | 2.60% | - |
| Nov 24, 2025 | 239.00 | 239.00 | 236.10 | 238.10 | 237.99 | 0.25% | - |