Hilton Worldwide Holdings Inc. (HLTW) Price History
Daily open, high, low, close and volume for Hilton Worldwide Holdings Inc. (HLTW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €289.10 | €292.10 | €288.40 | €292.10 | 0 |
| 2026-10-08 | €285.30 | €286.50 | €283.90 | €286.30 | 0 |
| 2026-10-07 | €286.70 | €288.00 | €286.60 | €286.60 | 0 |
| 2026-10-06 | €283.00 | €287.70 | €282.70 | €287.70 | 0 |
| 2026-10-05 | €286.20 | €287.10 | €283.70 | €283.70 | 0 |
| 2026-10-02 | €281.40 | €284.60 | €281.40 | €284.00 | 0 |
| 2026-10-01 | €282.00 | €282.40 | €279.70 | €279.70 | 0 |
| 2026-09-30 | €285.40 | €286.90 | €282.70 | €282.70 | 0 |
| 2026-09-29 | €282.70 | €286.20 | €282.10 | €282.10 | 0 |
| 2026-09-28 | €276.00 | €278.30 | €275.40 | €278.30 | 0 |
| 2026-09-25 | €274.20 | €274.60 | €273.50 | €273.50 | 0 |
| 2026-09-24 | €268.50 | €271.70 | €268.50 | €271.70 | 0 |
| 2026-09-23 | €270.30 | €270.60 | €268.40 | €270.60 | 0 |
| 2026-09-22 | €267.80 | €272.50 | €267.80 | €269.10 | 0 |
| 2026-09-21 | €268.00 | €268.00 | €266.60 | €267.80 | 0 |
| 2026-09-18 | €264.20 | €264.90 | €263.80 | €264.90 | 0 |
| 2026-09-17 | €268.30 | €268.30 | €266.30 | €266.30 | 70 |
| 2026-09-16 | €267.20 | €267.50 | €266.90 | €267.50 | 0 |
| 2026-09-15 | €268.00 | €268.70 | €266.00 | €266.00 | 0 |
| 2026-09-14 | €264.80 | €267.60 | €264.70 | €267.30 | 0 |
| 2026-09-11 | €265.00 | €265.70 | €264.50 | €264.50 | 0 |
| 2026-09-10 | €264.90 | €266.50 | €264.90 | €265.40 | 5 |
| 2026-09-09 | €264.20 | €264.20 | €258.80 | €263.70 | 0 |
| 2026-09-08 | €269.00 | €269.00 | €264.40 | €264.40 | 0 |
| 2026-09-07 | €269.60 | €269.60 | €269.10 | €269.10 | 0 |
| 2026-09-04 | €270.50 | €273.60 | €269.10 | €269.10 | 0 |
| 2026-09-03 | €268.60 | €270.40 | €265.80 | €270.20 | 0 |
| 2026-09-02 | €269.90 | €271.30 | €269.30 | €271.30 | 0 |
| 2026-09-01 | €272.90 | €273.40 | €270.60 | €270.60 | 0 |
| 2026-08-31 | €277.40 | €277.80 | €272.40 | €272.40 | 0 |
| 2026-08-28 | €280.40 | €281.60 | €280.40 | €281.60 | 0 |
| 2026-08-27 | €285.80 | €285.80 | €281.60 | €281.60 | 0 |
| 2026-08-26 | €282.60 | €285.60 | €282.20 | €285.60 | 0 |
| 2026-08-25 | €283.40 | €285.10 | €282.50 | €283.60 | 0 |
| 2026-08-24 | €279.70 | €282.90 | €279.60 | €282.90 | 0 |
| 2026-08-21 | €282.40 | €282.70 | €282.00 | €282.00 | 0 |
| 2026-08-20 | €282.80 | €282.80 | €282.80 | €282.80 | 0 |
| 2026-08-19 | €282.80 | €282.80 | €282.80 | €282.80 | 0 |
| 2026-08-18 | €281.60 | €286.20 | €281.60 | €286.20 | 0 |
| 2026-08-17 | €282.50 | €283.50 | €281.70 | €283.50 | 0 |
| 2026-08-14 | €277.40 | €282.20 | €277.40 | €282.20 | 0 |
| 2026-08-13 | €280.80 | €282.20 | €279.00 | €279.00 | 0 |
| 2026-08-12 | €272.80 | €280.60 | €272.80 | €280.60 | 0 |
| 2026-08-11 | €269.80 | €275.50 | €269.50 | €272.00 | 0 |
| 2026-08-10 | €274.80 | €278.00 | €271.10 | €271.10 | 28 |
| 2026-08-07 | €280.40 | €282.70 | €277.20 | €277.20 | 0 |
| 2026-08-06 | €281.80 | €282.20 | €279.80 | €279.80 | 0 |
| 2026-08-05 | €271.40 | €279.60 | €271.00 | €279.60 | 0 |
| 2026-08-04 | €273.80 | €275.10 | €272.20 | €272.20 | 0 |
| 2026-08-03 | €279.70 | €280.50 | €273.30 | €273.30 | 0 |
| 2026-07-31 | €281.00 | €281.70 | €276.70 | €276.70 | 0 |
| 2026-07-30 | €282.30 | €284.20 | €279.50 | €279.60 | 0 |
| 2026-07-29 | €283.30 | €285.00 | €280.90 | €282.50 | 0 |
| 2026-07-28 | €289.10 | €289.10 | €280.30 | €280.30 | 30 |
| 2026-07-27 | €287.90 | €289.10 | €287.80 | €288.20 | 0 |
| 2026-07-24 | €282.50 | €288.00 | €282.50 | €288.00 | 0 |
| 2026-07-23 | €283.40 | €283.50 | €280.10 | €280.10 | 0 |
| 2026-07-22 | €283.70 | €285.00 | €283.70 | €283.80 | 0 |
| 2026-07-21 | €283.70 | €291.00 | €282.00 | €282.00 | 70 |
| 2026-07-20 | €280.70 | €283.60 | €280.70 | €283.60 | 0 |
| 2026-07-17 | €281.80 | €282.50 | €281.40 | €281.40 | 0 |
| 2026-07-16 | €286.90 | €287.10 | €286.00 | €286.70 | 0 |
| 2026-07-15 | €285.00 | €287.20 | €285.00 | €287.20 | 0 |
| 2026-07-14 | €282.50 | €284.00 | €281.50 | €283.70 | 12 |
| 2026-07-13 | €294.40 | €294.70 | €287.00 | €287.00 | 0 |
| 2026-07-10 | €294.10 | €296.50 | €294.10 | €296.50 | 18 |
| 2026-07-09 | €291.60 | €293.60 | €290.80 | €293.60 | 0 |
| 2026-07-08 | €297.50 | €297.50 | €294.20 | €294.20 | 0 |
| 2026-07-07 | €297.70 | €299.10 | €296.80 | €299.10 | 0 |
| 2026-07-06 | €298.70 | €298.70 | €293.70 | €293.70 | 99 |
| 2026-07-03 | €295.90 | €298.50 | €294.90 | €298.50 | 0 |
| 2026-07-02 | €290.80 | €294.40 | €290.80 | €294.40 | 0 |
| 2026-07-01 | €289.90 | €291.70 | €286.00 | €291.70 | 0 |
| 2026-06-30 | €292.40 | €292.70 | €290.60 | €290.60 | 0 |
| 2026-06-29 | €292.70 | €297.60 | €292.70 | €294.00 | 0 |
| 2026-06-26 | €298.60 | €300.00 | €295.80 | €295.80 | 0 |
| 2026-06-25 | €302.60 | €303.30 | €302.50 | €302.80 | 0 |
| 2026-06-24 | €302.50 | €305.80 | €302.50 | €304.30 | 0 |
| 2026-06-23 | €298.50 | €303.60 | €298.50 | €303.60 | 0 |
| 2026-06-22 | €304.30 | €306.60 | €301.60 | €301.60 | 0 |
| 2026-06-19 | €304.40 | €304.40 | €303.60 | €303.90 | 0 |
| 2026-06-18 | €304.90 | €307.90 | €304.90 | €307.90 | 0 |
| 2026-06-17 | €300.70 | €306.50 | €299.80 | €306.50 | 0 |
| 2026-06-16 | €299.80 | €299.80 | €297.80 | €299.80 | 0 |
| 2026-06-15 | €301.20 | €301.30 | €299.60 | €299.60 | 0 |
| 2026-06-12 | €295.40 | €299.40 | €295.40 | €299.40 | 0 |
| 2026-06-11 | €294.40 | €295.50 | €294.30 | €295.30 | 0 |
| 2026-06-10 | €296.00 | €296.00 | €293.30 | €293.30 | 0 |
| 2026-06-09 | €294.50 | €296.30 | €294.50 | €295.90 | 0 |
| 2026-06-08 | €297.30 | €298.30 | €295.40 | €296.60 | 0 |
| 2026-06-05 | €291.40 | €298.00 | €290.70 | €298.00 | 0 |
| 2026-06-04 | €286.60 | €290.40 | €286.00 | €290.40 | 0 |
| 2026-06-03 | €286.00 | €287.70 | €285.10 | €287.70 | 0 |
| 2026-06-02 | €285.00 | €286.40 | €283.70 | €286.40 | 0 |
| 2026-06-01 | €281.20 | €282.60 | €278.80 | €281.80 | 0 |
| 2026-05-29 | €290.10 | €290.60 | €285.40 | €285.40 | 0 |
| 2026-05-28 | €290.60 | €291.40 | €288.80 | €288.80 | 0 |
| 2026-05-27 | €278.70 | €288.60 | €278.70 | €288.60 | 0 |
| 2026-05-26 | €279.80 | €280.10 | €277.00 | €277.70 | 0 |
| 2026-05-25 | €278.00 | €281.20 | €278.00 | €281.20 | 0 |
| 2026-05-22 | €278.50 | €278.50 | €275.70 | €275.70 | 0 |
| 2026-05-21 | €278.00 | €278.00 | €278.00 | €278.00 | 0 |
| 2026-05-20 | €271.40 | €278.00 | €271.40 | €278.00 | 0 |
| 2026-05-19 | €273.10 | €273.50 | €273.10 | €273.30 | 0 |
| 2026-05-18 | €270.10 | €274.70 | €270.10 | €274.70 | 0 |
| 2026-05-15 | €271.40 | €272.90 | €270.60 | €272.90 | 0 |
| 2026-05-14 | €266.50 | €271.40 | €266.50 | €271.40 | 0 |
| 2026-05-13 | €268.50 | €268.50 | €264.20 | €264.20 | 0 |
| 2026-05-12 | €267.80 | €270.80 | €267.80 | €269.00 | 0 |
| 2026-05-11 | €269.10 | €269.10 | €267.00 | €267.10 | 0 |
| 2026-05-08 | €272.30 | €273.80 | €272.30 | €272.90 | 0 |
| 2026-05-07 | €274.20 | €274.20 | €273.30 | €273.30 | 0 |
| 2026-05-06 | €267.10 | €272.10 | €267.10 | €272.00 | 0 |
| 2026-05-05 | €267.00 | €268.10 | €266.50 | €268.10 | 0 |
| 2026-05-04 | €272.10 | €272.10 | €267.20 | €267.20 | 0 |
| 2026-04-30 | €268.10 | €275.00 | €268.10 | €275.00 | 0 |
| 2026-04-29 | €276.90 | €276.90 | €266.60 | €266.60 | 0 |
| 2026-04-28 | €281.90 | €281.90 | €275.90 | €280.30 | 29 |
| 2026-04-27 | €285.70 | €286.00 | €284.30 | €284.30 | 0 |
| 2026-04-24 | €285.90 | €287.70 | €284.90 | €287.70 | 0 |
| 2026-04-23 | €283.50 | €286.20 | €283.40 | €286.20 | 0 |
| 2026-04-22 | €291.40 | €291.40 | €288.10 | €288.10 | 0 |
| 2026-04-21 | €291.50 | €293.30 | €289.40 | €289.90 | 0 |
| 2026-04-20 | €287.70 | €291.10 | €287.60 | €291.10 | 0 |
| 2026-04-17 | €281.40 | €290.30 | €281.10 | €290.30 | 0 |
| 2026-04-16 | €279.00 | €280.40 | €279.00 | €280.40 | 0 |
| 2026-04-15 | €281.20 | €281.20 | €278.90 | €278.90 | 0 |
| 2026-04-14 | €277.90 | €279.90 | €277.00 | €279.90 | 0 |
| 2026-04-13 | €275.30 | €276.20 | €274.70 | €275.00 | 0 |
| 2026-04-10 | €275.50 | €275.50 | €274.30 | €274.30 | 0 |
| 2026-04-09 | €272.00 | €272.00 | €269.90 | €271.00 | 0 |
| 2026-04-08 | €268.50 | €269.80 | €267.20 | €269.80 | 0 |
| 2026-04-07 | €266.00 | €266.00 | €263.40 | €263.60 | 0 |
| 2026-04-02 | €264.20 | €265.50 | €264.00 | €264.60 | 0 |
| 2026-04-01 | €264.10 | €265.20 | €262.80 | €263.30 | 0 |
| 2026-03-31 | €258.80 | €260.60 | €258.80 | €258.80 | 0 |
| 2026-03-30 | €255.80 | €260.80 | €255.80 | €260.80 | 0 |
| 2026-03-27 | €262.20 | €262.20 | €257.40 | €257.50 | 0 |
| 2026-03-26 | €262.10 | €263.00 | €260.80 | €262.10 | 0 |
| 2026-03-25 | €260.10 | €262.40 | €260.10 | €261.20 | 0 |
| 2026-03-24 | €260.50 | €260.50 | €257.70 | €258.60 | 0 |
| 2026-03-23 | €251.40 | €261.50 | €251.40 | €261.50 | 0 |
| 2026-03-20 | €257.70 | €257.70 | €253.70 | €253.70 | 0 |
| 2026-03-19 | €256.90 | €257.20 | €255.80 | €255.80 | 0 |
| 2026-03-18 | €263.10 | €263.10 | €260.90 | €261.00 | 0 |
| 2026-03-17 | €253.60 | €253.60 | €253.60 | €253.60 | 0 |
| 2026-03-16 | €253.60 | €253.60 | €253.60 | €253.60 | 0 |
| 2026-03-13 | €253.60 | €253.60 | €253.60 | €253.60 | 0 |
| 2026-03-12 | €253.60 | €253.60 | €253.60 | €253.60 | 0 |
| 2026-03-11 | €256.80 | €258.00 | €253.60 | €253.60 | 0 |
| 2026-03-10 | €258.20 | €261.10 | €256.50 | €256.50 | 0 |
| 2026-03-09 | €254.20 | €257.20 | €252.90 | €257.20 | 0 |
| 2026-03-06 | €265.10 | €265.10 | €255.00 | €255.00 | 37 |
| 2026-03-05 | €262.60 | €262.60 | €258.60 | €258.60 | 0 |
| 2026-03-04 | €263.30 | €265.60 | €263.30 | €263.90 | 0 |
| 2026-03-03 | €258.90 | €259.10 | €257.00 | €259.10 | 0 |
| 2026-03-02 | €262.00 | €263.40 | €257.80 | €263.40 | 0 |
| 2026-02-27 | €267.70 | €268.30 | €263.60 | €263.60 | 0 |
| 2026-02-26 | €264.80 | €264.80 | €264.80 | €264.80 | 0 |
| 2026-02-25 | €265.20 | €266.50 | €264.80 | €264.80 | 0 |
| 2026-02-24 | €264.90 | €265.30 | €263.00 | €263.00 | 0 |
| 2026-02-23 | €265.90 | €266.90 | €259.80 | €259.80 | 0 |
| 2026-02-20 | €266.60 | €266.60 | €265.20 | €265.20 | 0 |
| 2026-02-19 | €267.60 | €268.90 | €265.10 | €265.10 | 0 |
| 2026-02-18 | €269.10 | €269.90 | €268.10 | €269.90 | 0 |
| 2026-02-17 | €265.00 | €269.90 | €265.00 | €269.90 | 0 |
| 2026-02-16 | €265.90 | €266.40 | €265.90 | €265.90 | 0 |
| 2026-02-13 | €271.50 | €272.50 | €270.20 | €270.20 | 0 |
| 2026-02-12 | €274.70 | €278.40 | €274.70 | €277.10 | 0 |
| 2026-02-11 | €271.90 | €274.90 | €271.30 | €274.40 | 11 |
| 2026-02-10 | €263.80 | €271.80 | €263.10 | €271.80 | 0 |
| 2026-02-09 | €265.50 | €265.50 | €262.70 | €263.00 | 0 |
| 2026-02-06 | €261.70 | €263.80 | €261.70 | €263.80 | 0 |
| 2026-02-05 | €261.40 | €261.50 | €259.80 | €259.80 | 0 |
| 2026-02-04 | €257.60 | €262.90 | €257.60 | €262.90 | 2 |
| 2026-02-03 | €256.50 | €258.30 | €255.90 | €255.90 | 0 |
| 2026-02-02 | €250.00 | €254.00 | €250.00 | €254.00 | 0 |
| 2026-01-30 | €248.70 | €251.20 | €248.70 | €249.40 | 0 |
| 2026-01-29 | €246.40 | €250.90 | €246.40 | €250.90 | 0 |
| 2026-01-28 | €247.20 | €248.80 | €246.70 | €248.80 | 0 |
| 2026-01-27 | €250.30 | €250.30 | €248.10 | €248.10 | 0 |
| 2026-01-26 | €251.70 | €251.70 | €248.80 | €248.80 | 0 |
| 2026-01-23 | €252.20 | €252.20 | €251.60 | €251.90 | 0 |
| 2026-01-22 | €254.00 | €254.90 | €253.70 | €253.70 | 0 |
| 2026-01-21 | €248.00 | €252.70 | €247.70 | €252.70 | 0 |
| 2026-01-20 | €254.80 | €254.80 | €251.20 | €251.20 | 0 |
| 2026-01-19 | €256.70 | €256.70 | €256.20 | €256.20 | 0 |
| 2026-01-16 | €260.40 | €260.80 | €259.00 | €259.00 | 0 |
| 2026-01-15 | €258.20 | €261.90 | €258.20 | €260.10 | 0 |
| 2026-01-14 | €257.90 | €258.60 | €256.50 | €256.50 | 0 |
| 2026-01-13 | €257.60 | €257.60 | €256.40 | €256.40 | 0 |
| 2026-01-12 | €256.00 | €256.80 | €253.60 | €256.80 | 0 |
| 2026-01-09 | €256.10 | €258.70 | €255.20 | €258.70 | 0 |
| 2026-01-08 | €250.70 | €255.20 | €250.00 | €255.20 | 0 |
| 2026-01-07 | €251.30 | €251.30 | €249.10 | €250.80 | 0 |
| 2026-01-06 | €244.20 | €248.50 | €244.20 | €248.50 | 0 |
| 2026-01-05 | €251.10 | €251.10 | €245.00 | €245.00 | 0 |
| 2026-01-02 | €244.60 | €246.90 | €243.50 | €246.90 | 0 |
| 2025-12-30 | €247.70 | €247.80 | €247.70 | €247.70 | 0 |
| 2025-12-29 | €248.10 | €248.30 | €247.90 | €247.90 | 0 |
| 2025-12-23 | €246.70 | €248.20 | €246.70 | €248.20 | 0 |
| 2025-12-22 | €248.40 | €248.80 | €248.10 | €248.80 | 0 |
| 2025-12-19 | €245.60 | €248.70 | €245.60 | €248.70 | 0 |
| 2025-12-18 | €248.20 | €248.90 | €245.90 | €245.90 | 0 |
| 2025-12-17 | €244.00 | €248.10 | €243.90 | €248.10 | 0 |
| 2025-12-16 | €242.50 | €242.80 | €242.30 | €242.30 | 0 |
| 2025-12-15 | €239.60 | €243.90 | €239.60 | €242.10 | 0 |
| 2025-12-12 | €237.80 | €240.60 | €237.50 | €240.60 | 0 |
| 2025-12-11 | €230.80 | €235.20 | €230.40 | €235.20 | 0 |
| 2025-12-10 | €231.30 | €232.30 | €230.20 | €230.20 | 0 |
| 2025-12-09 | €232.10 | €232.10 | €231.60 | €232.10 | 0 |
| 2025-12-08 | €233.80 | €235.60 | €232.20 | €232.20 | 0 |
| 2025-12-05 | €234.70 | €235.50 | €234.50 | €235.50 | 0 |
| 2025-12-04 | €240.50 | €240.50 | €235.40 | €235.40 | 0 |
| 2025-12-03 | €242.20 | €242.60 | €240.50 | €241.60 | 0 |
| 2025-12-02 | €243.80 | €245.20 | €242.20 | €242.20 | 0 |
| 2025-12-01 | €244.30 | €245.10 | €243.70 | €245.10 | 0 |
| 2025-11-28 | €248.80 | €248.90 | €246.40 | €246.40 | 0 |
| 2025-11-27 | €246.00 | €246.20 | €245.80 | €245.80 | 0 |
| 2025-11-26 | €246.50 | €246.70 | €245.90 | €246.30 | 0 |
| 2025-11-25 | €238.50 | €244.30 | €236.10 | €244.30 | 0 |
| 2025-11-24 | €239.00 | €239.00 | €236.10 | €238.10 | 0 |
| 2025-11-21 | €229.40 | €237.50 | €229.40 | €237.50 | 0 |
| 2025-11-20 | €230.80 | €230.80 | €230.80 | €230.80 | 0 |
| 2025-11-19 | €232.00 | €232.20 | €230.80 | €230.80 | 0 |
| 2025-11-18 | €228.90 | €231.50 | €228.60 | €231.50 | 0 |
| 2025-11-17 | €232.90 | €232.90 | €231.10 | €231.10 | 0 |
| 2025-11-14 | €231.70 | €231.80 | €230.60 | €231.60 | 0 |
| 2025-11-13 | €237.10 | €237.40 | €235.60 | €235.60 | 0 |
| 2025-11-12 | €236.50 | €237.20 | €236.30 | €237.20 | 0 |
| 2025-11-11 | €237.60 | €238.20 | €235.70 | €235.70 | 0 |
| 2025-11-10 | €237.10 | €238.80 | €236.70 | €238.40 | 0 |
| 2025-11-07 | €230.70 | €232.60 | €228.60 | €232.60 | 0 |
| 2025-11-06 | €229.60 | €230.80 | €229.60 | €229.60 | 0 |
| 2025-11-05 | €225.60 | €228.80 | €224.50 | €228.80 | 0 |
| 2025-11-04 | €222.90 | €224.70 | €222.90 | €224.70 | 0 |
| 2025-11-03 | €222.90 | €224.40 | €222.90 | €224.40 | 0 |
| 2025-10-31 | €226.40 | €226.40 | €223.40 | €223.40 | 0 |
| 2025-10-30 | €224.10 | €226.80 | €223.50 | €226.80 | 0 |
| 2025-10-29 | €224.30 | €225.60 | €223.60 | €225.60 | 0 |
| 2025-10-28 | €228.20 | €229.10 | €226.70 | €226.70 | 0 |
| 2025-10-27 | €234.50 | €234.50 | €230.40 | €230.40 | 7 |
| 2025-10-24 | €231.00 | €232.50 | €231.00 | €231.70 | 0 |
| 2025-10-23 | €237.10 | €237.20 | €233.00 | €233.00 | 0 |
| 2025-10-22 | €229.20 | €239.70 | €227.90 | €239.70 | 45 |
| 2025-10-21 | €225.10 | €227.30 | €224.30 | €227.30 | 0 |
| 2025-10-20 | €224.10 | €224.70 | €223.60 | €224.70 | 0 |
| 2025-10-17 | €218.30 | €221.90 | €218.30 | €221.90 | 0 |
| 2025-10-16 | €227.90 | €228.40 | €223.60 | €223.60 | 0 |
| 2025-10-15 | €231.50 | €232.10 | €229.20 | €229.20 | 0 |
| 2025-10-14 | €226.60 | €228.10 | €225.70 | €228.10 | 0 |
| 2025-10-13 | €225.10 | €228.80 | €225.10 | €228.80 | 0 |
| 2025-10-10 | €225.10 | €225.70 | €222.30 | €222.30 | 0 |
| 2025-10-09 | €224.10 | €226.10 | €224.00 | €226.10 | 0 |