Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 225.60
0.00 (0.00%)
At close: Oct 31, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | -1.72% | - |
| Oct 30, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 0.53% | - |
| Oct 29, 2025 | 225.40 | 225.40 | 221.20 | 225.60 | 225.60 | -0.18% | 2 |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.99% | - |
| Oct 27, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.35% | - |
| Oct 24, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -0.69% | - |
| Oct 23, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -2.55% | - |
| Oct 22, 2025 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 5.19% | - |
| Oct 21, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 1.16% | - |
| Oct 20, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 1.31% | - |
| Oct 17, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -0.67% | - |
| Oct 16, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -2.62% | - |
| Oct 15, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0.57% | - |
| Oct 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.13% | - |
| Oct 13, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 2.61% | - |
| Oct 10, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -1.55% | - |
| Oct 9, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.58% | - |
| Oct 8, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 1.63% | - |
| Oct 7, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -0.63% | - |
| Oct 6, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1.41% | - |
| Oct 3, 2025 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 0.23% | - |
| Oct 2, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 0.14% | - |
| Oct 1, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -1.49% | - |
| Sep 30, 2025 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -1.42% | - |
| Sep 29, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.58% | - |
| 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% | - |