Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy
· Delayed Price · Currency is EUR 230.10
0.00 (0.00%)
At close: Sep 26, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.27% | - |
| Sep 25, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 0.67% | - |
| Sep 24, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | -1.15% | - |
| Sep 23, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.44% | - |
| Sep 22, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -0.13% | - |
| Sep 19, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 0.40% | - |
| Sep 18, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | -0.79% | - |
| Sep 17, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | -1.04% | - |
| Sep 16, 2025 | 229.00 | 229.00 | 228.00 | 230.10 | 230.10 | -1.20% | 60 |
| Sep 15, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -1.19% | - |
| Sep 12, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | -0.13% | - |
| Sep 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.51% | - |
| Sep 10, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -1.48% | - |
| Sep 9, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.51% | - |
| Sep 8, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 0.26% | - |
| Sep 5, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.80% | - |
| Sep 4, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.72% | - |
| Sep 3, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.89% | - |
| Sep 2, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 0.26% | - |
| Sep 1, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - | - |
| Aug 29, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | -1.97% | - |
| Aug 28, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - | - |
| Aug 27, 2025 | 238.67 | 238.67 | 238.67 | 238.80 | 238.67 | 1.02% | - |
| Aug 26, 2025 | 236.27 | 236.27 | 236.27 | 236.40 | 236.27 | -0.30% | - |
| Aug 25, 2025 | 236.97 | 236.97 | 236.97 | 237.10 | 236.97 | 0.38% | - |
| Aug 22, 2025 | 236.07 | 236.07 | 236.07 | 236.20 | 236.07 | 1.59% | - |
| Aug 21, 2025 | 232.37 | 232.37 | 232.37 | 232.50 | 232.37 | 0.39% | - |
| Aug 20, 2025 | 231.48 | 231.48 | 231.48 | 231.60 | 231.48 | -0.77% | - |
| Aug 19, 2025 | 233.27 | 233.27 | 233.27 | 233.40 | 233.27 | 1.57% | - |
| Aug 18, 2025 | 229.68 | 229.68 | 229.68 | 229.80 | 229.68 | -1.08% | - |
| Aug 14, 2025 | 232.17 | 232.17 | 232.17 | 232.30 | 232.17 | 0.82% | - |
| Aug 13, 2025 | 230.28 | 230.28 | 230.28 | 230.40 | 230.28 | 0.92% | - |
| Aug 12, 2025 | 228.18 | 228.18 | 228.18 | 228.30 | 228.18 | 1.51% | - |
| Aug 11, 2025 | 224.78 | 224.78 | 224.78 | 224.90 | 224.78 | -0.35% | - |
| Aug 8, 2025 | 225.58 | 225.58 | 225.58 | 225.70 | 225.58 | 0.45% | - |
| Aug 7, 2025 | 224.58 | 224.58 | 224.58 | 224.70 | 224.58 | 0.13% | - |
| Aug 6, 2025 | 224.28 | 224.28 | 224.28 | 224.40 | 224.28 | 0.58% | - |
| Aug 5, 2025 | 222.98 | 222.98 | 222.98 | 223.10 | 222.98 | -1.37% | - |
| Aug 4, 2025 | 226.08 | 226.08 | 226.08 | 226.20 | 226.08 | 0.18% | - |
| Aug 1, 2025 | 225.68 | 225.68 | 225.68 | 225.80 | 225.68 | -4.04% | - |
| Jul 31, 2025 | 235.17 | 235.17 | 235.17 | 235.30 | 235.17 | -1.63% | - |
| Jul 30, 2025 | 239.07 | 239.07 | 239.07 | 239.20 | 239.07 | 1.87% | - |
| Jul 29, 2025 | 234.67 | 234.67 | 234.67 | 234.80 | 234.67 | 0.17% | - |
| Jul 28, 2025 | 234.27 | 234.27 | 234.27 | 234.40 | 234.27 | 1.38% | - |
| Jul 25, 2025 | 231.08 | 231.08 | 231.08 | 231.20 | 231.08 | 1.05% | - |
| Jul 24, 2025 | 228.68 | 228.68 | 228.68 | 228.80 | 228.68 | - | - |
| Jul 23, 2025 | 228.68 | 228.68 | 228.68 | 228.80 | 228.68 | -1.59% | - |
| Jul 22, 2025 | 232.37 | 232.37 | 232.37 | 232.50 | 232.37 | -0.30% | - |
| Jul 21, 2025 | 233.07 | 233.07 | 233.07 | 233.20 | 233.07 | -0.34% | - |
| Jul 18, 2025 | 233.87 | 233.87 | 233.87 | 234.00 | 233.87 | -0.26% | - |