Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 283.30
+4.10 (1.47%)
At close: Oct 2, 2026
BIT:1HLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | -1.27% | - |
| Sep 30, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 0.32% | - |
| Sep 29, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 1.55% | - |
| Sep 28, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.61% | - |
| Sep 25, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 0.37% | - |
| Sep 24, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 0.63% | - |
| Sep 23, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 0.74% | - |
| Sep 22, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 0.26% | - |
| Sep 21, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 1.06% | - |
| Sep 18, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.53% | - |
| Sep 17, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -0.30% | - |
| Sep 16, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 0.49% | - |
| Sep 15, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -0.60% | - |
| Sep 14, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 1.13% | - |
| Sep 11, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -0.26% | - |
| Sep 10, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 0.65% | - |
| Sep 9, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -0.11% | - |
| Sep 8, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | -4.32% | - |
| Sep 7, 2026 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | 2.61% | - |
| Sep 4, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | -0.30% | - |
| Sep 3, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | -0.52% | - |
| Sep 2, 2026 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | 0.04% | - |
| Sep 1, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | -0.84% | - |
| Aug 31, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | -3.05% | - |
| Aug 28, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 0.11% | - |
| Aug 27, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | -1.57% | - |
| Aug 26, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 1.28% | - |
| Aug 25, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | -0.53% | - |
| Aug 24, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 0.39% | - |
| Aug 21, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | -9.82% | - |
| Aug 20, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 9.47% | - |
| Aug 19, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.37 | 5.41% | - |
| Aug 18, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.68 | -3.99% | - |
| Aug 17, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 282.97 | 5.75% | - |
| Aug 14, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 267.58 | -3.77% | - |
| Aug 13, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.08 | -1.56% | - |
| Aug 12, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.47 | 3.71% | - |
| Aug 11, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.38 | 1.34% | - |
| Aug 10, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.78 | -3.20% | - |
| Aug 7, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.68 | -0.57% | - |
| Aug 6, 2026 | 281.00 | 281.00 | 281.00 | 279.40 | 279.27 | 0.18% | 5 |
| Aug 5, 2026 | 271.80 | 271.80 | 271.80 | 278.90 | 278.77 | 2.57% | 5 |
| Aug 4, 2026 | 271.90 | 271.90 | 271.90 | 271.90 | 271.78 | -0.40% | - |
| Aug 3, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 272.88 | -1.23% | - |
| Jul 31, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.28 | -1.39% | - |
| Jul 30, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.17 | -0.81% | - |
| Jul 29, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.47 | 0.61% | - |
| Jul 28, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.77 | -2.84% | - |
| Jul 27, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 288.97 | 0.17% | - |
| Jul 24, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.47 | 2.81% | - |