Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 262.80
+7.00 (2.74%)
At close: Feb 4, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 261.80 | 261.80 | 261.80 | 260.10 | 260.10 | -1.03% | 2 |
| Feb 4, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.74% | - |
| Feb 3, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.67% | - |
| Feb 2, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | 1.97% | - |
| Jan 30, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -0.52% | - |
| Jan 29, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.64% | - |
| Jan 28, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 0.24% | - |
| Jan 27, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -0.16% | - |
| Jan 26, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -1.27% | - |
| Jan 23, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -1.06% | - |
| Jan 22, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.87% | - |
| Jan 21, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | 0.60% | - |
| Jan 20, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -1.84% | - |
| Jan 19, 2026 | 260.60 | 260.60 | 260.60 | 255.60 | 255.60 | -1.27% | 1 |
| Jan 16, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -0.46% | - |
| Jan 15, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 1.17% | - |
| Jan 14, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.23% | - |
| Jan 13, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.20% | - |
| Jan 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.93% | - |
| Jan 9, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.25% | - |
| Jan 8, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 1.71% | - |
| Jan 7, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 0.76% | - |
| Jan 6, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.55% | - |
| Jan 5, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.61% | - |
| Jan 2, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.44% | - |
| Dec 30, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 0.08% | - |
| Dec 29, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -0.36% | - |
| Dec 23, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -0.68% | - |
| Dec 22, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.40% | - |
| Dec 19, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 1.30% | - |
| Dec 18, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.97% | - |
| Dec 17, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 2.43% | - |
| Dec 16, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0.25% | - |
| Dec 15, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | 0.58% | - |
| Dec 12, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 1.99% | - |
| Dec 11, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 2.39% | - |
| Dec 10, 2025 | 230.40 | 230.40 | 230.40 | 230.30 | 230.30 | -0.90% | 20 |
| Dec 9, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.22% | - |
| Dec 8, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -1.44% | - |
| Dec 5, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | 0.04% | - |
| Dec 4, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -2.41% | - |
| Dec 3, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.41% | - |
| Dec 2, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.22% | - |
| Dec 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.61% | - |
| Nov 28, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.12% | - |
| Nov 27, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.20% | - |
| Nov 26, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | 1.07% | - |
| Nov 25, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 2.91% | - |
| Nov 24, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - | - |
| Nov 21, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 2.51% | - |