Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 260.10
0.00 (0.00%)
Last updated: Mar 20, 2026, 9:00 AM CET
BIT:1HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.90% | - |
| Mar 19, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.96% | - |
| Mar 18, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.36% | - |
| Mar 17, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2.29% | - |
| Mar 16, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 0.66% | - |
| Mar 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.27% | - |
| Mar 12, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.95% | - |
| Mar 11, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | -1.17% | - |
| Mar 10, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | -0.47% | - |
| Mar 9, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1.34% | - |
| Mar 6, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -1.28% | - |
| Mar 5, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | -2.46% | - |
| Mar 4, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 2.01% | - |
| Mar 3, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -1.56% | - |
| Mar 2, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -0.08% | - |
| Feb 27, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 2.85% | - |
| Feb 26, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | -3.44% | - |
| Feb 25, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 0.61% | - |
| Feb 24, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 1.35% | - |
| Feb 23, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -2.18% | - |
| Feb 20, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0.15% | - |
| Feb 19, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | -1.71% | - |
| Feb 18, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | -0.26% | - |
| Feb 17, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 1.58% | - |
| Feb 16, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -1.26% | - |
| Feb 13, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | -2.88% | - |
| Feb 12, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.28% | - |
| Feb 11, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.22% | - |
| Feb 10, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 3.08% | - |
| Feb 9, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | -0.45% | - |
| Feb 6, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 1.46% | - |
| 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% | - |