Hilton Worldwide Holdings Inc. (VIE:HLTW)
Austria
· Delayed Price · Currency is EUR 225.70
-0.50 (-0.22%)
At close: Sep 23, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 223.90 | 225.20 | 223.90 | 224.00 | 224.00 | -0.27% | - |
| Sep 25, 2025 | 224.30 | 224.60 | 223.90 | 224.60 | 224.60 | 0.63% | - |
| Sep 24, 2025 | 225.40 | 225.40 | 223.20 | 223.20 | 223.20 | -1.11% | - |
| Sep 23, 2025 | 226.50 | 226.60 | 225.70 | 225.70 | 225.70 | -0.22% | - |
| Sep 22, 2025 | 228.90 | 228.90 | 226.20 | 226.20 | 226.20 | -0.26% | - |
| Sep 19, 2025 | 226.60 | 227.60 | 226.10 | 226.80 | 226.80 | 0.22% | - |
| Sep 18, 2025 | 227.10 | 227.10 | 226.30 | 226.30 | 226.30 | -0.70% | - |
| Sep 17, 2025 | 231.10 | 231.10 | 227.90 | 227.90 | 227.90 | -1.00% | - |
| Sep 16, 2025 | 230.20 | 230.30 | 229.80 | 230.20 | 230.20 | -1.03% | - |
| Sep 15, 2025 | 234.60 | 234.60 | 232.60 | 232.60 | 232.60 | -1.15% | - |
| Sep 12, 2025 | 236.80 | 237.10 | 235.30 | 235.30 | 235.30 | -0.25% | - |
| Sep 11, 2025 | 233.80 | 235.90 | 233.00 | 235.90 | 235.90 | 1.59% | - |
| Sep 10, 2025 | 234.80 | 234.80 | 232.20 | 232.20 | 232.20 | -1.69% | - |
| Sep 9, 2025 | 236.20 | 236.30 | 235.70 | 236.20 | 236.20 | 0.55% | - |
| Sep 8, 2025 | 232.90 | 234.90 | 231.50 | 234.90 | 234.90 | 0.47% | - |
| Sep 5, 2025 | 238.50 | 238.50 | 233.80 | 233.80 | 233.80 | -1.81% | - |
| Sep 4, 2025 | 237.30 | 238.10 | 235.80 | 238.10 | 238.10 | 0.55% | - |
| Sep 3, 2025 | 236.70 | 237.30 | 236.60 | 236.80 | 236.80 | 1.07% | - |
| Sep 2, 2025 | 235.50 | 235.70 | 234.30 | 234.30 | 234.30 | -0.55% | - |
| Sep 1, 2025 | 235.50 | 235.60 | 235.40 | 235.60 | 235.60 | 0.64% | - |
| Aug 29, 2025 | 236.30 | 236.60 | 234.10 | 234.10 | 234.10 | -1.93% | - |
| Aug 27, 2025 | 237.10 | 238.70 | 236.90 | 238.70 | 238.57 | 0.84% | - |
| Aug 26, 2025 | 235.40 | 236.70 | 235.20 | 236.70 | 236.57 | -0.21% | - |
| Aug 25, 2025 | 236.40 | 237.20 | 236.40 | 237.20 | 237.07 | 0.30% | - |
| Aug 22, 2025 | 232.20 | 236.50 | 232.20 | 236.50 | 236.37 | 1.59% | - |
| Aug 21, 2025 | 231.90 | 232.80 | 230.70 | 232.80 | 232.68 | 0.43% | - |
| Aug 20, 2025 | 233.20 | 233.20 | 231.80 | 231.80 | 231.68 | -0.81% | - |
| Aug 19, 2025 | 230.30 | 233.70 | 229.80 | 233.70 | 233.57 | 1.52% | - |
| Aug 18, 2025 | 228.50 | 230.30 | 228.50 | 230.20 | 230.08 | 0.09% | - |
| Aug 15, 2025 | 233.50 | 233.50 | 230.00 | 230.00 | 229.88 | -1.25% | - |
| Aug 14, 2025 | 230.20 | 233.10 | 230.20 | 232.90 | 232.78 | 1.35% | - |
| Aug 13, 2025 | 229.80 | 230.00 | 229.80 | 229.80 | 229.68 | 0.44% | - |
| Aug 12, 2025 | 225.10 | 228.80 | 224.80 | 228.80 | 228.68 | 1.82% | - |
| Aug 11, 2025 | 225.60 | 225.90 | 224.70 | 224.70 | 224.58 | -0.58% | - |
| Aug 8, 2025 | 223.00 | 226.00 | 223.00 | 226.00 | 225.88 | 0.80% | - |
| Aug 7, 2025 | 223.80 | 227.00 | 223.80 | 224.20 | 224.08 | -0.18% | - |
| Aug 6, 2025 | 228.80 | 228.80 | 223.80 | 224.60 | 224.48 | -1.06% | - |
| Aug 5, 2025 | 224.80 | 227.60 | 224.80 | 227.00 | 226.88 | 0.40% | - |
| Aug 4, 2025 | 226.40 | 227.20 | 226.10 | 226.10 | 225.98 | 0.27% | - |
| Aug 1, 2025 | 235.10 | 235.10 | 225.50 | 225.50 | 225.38 | -3.92% | - |
| Jul 31, 2025 | 239.20 | 239.50 | 234.70 | 234.70 | 234.57 | -1.84% | - |
| Jul 30, 2025 | 236.20 | 239.10 | 236.20 | 239.10 | 238.97 | 1.74% | - |
| Jul 29, 2025 | 234.70 | 235.80 | 234.40 | 235.00 | 234.87 | 0.17% | - |
| Jul 28, 2025 | 234.60 | 235.10 | 234.60 | 234.60 | 234.47 | 1.34% | - |
| Jul 25, 2025 | 227.90 | 231.50 | 227.90 | 231.50 | 231.38 | 1.45% | - |
| Jul 24, 2025 | 227.40 | 228.20 | 226.00 | 228.20 | 228.08 | -0.31% | - |
| Jul 23, 2025 | 230.90 | 230.90 | 227.50 | 228.90 | 228.78 | -1.25% | - |
| Jul 22, 2025 | 231.80 | 232.60 | 231.80 | 231.80 | 231.68 | -0.56% | - |
| Jul 21, 2025 | 234.30 | 235.00 | 233.10 | 233.10 | 232.97 | -0.55% | - |
| Jul 18, 2025 | 234.70 | 234.70 | 234.00 | 234.40 | 234.27 | -0.13% | - |