Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 276.40
-3.90 (-1.39%)
At close: Jul 31, 2026
BIT:1HLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -1.39% | - |
| Jul 30, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | -0.81% | - |
| Jul 29, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 0.61% | - |
| Jul 28, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -2.84% | - |
| Jul 27, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 0.17% | - |
| Jul 24, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 2.81% | - |
| Jul 23, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | -1.27% | - |
| Jul 22, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.07% | - |
| Jul 21, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0.49% | - |
| Jul 20, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 0.46% | - |
| Jul 17, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -1.85% | - |
| Jul 16, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | -0.14% | - |
| Jul 15, 2026 | 289.10 | 289.10 | 289.10 | 287.50 | 287.50 | 1.13% | 1 |
| Jul 14, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.94% | - |
| Jul 13, 2026 | 292.60 | 292.60 | 292.60 | 287.00 | 287.00 | -3.50% | 3 |
| Jul 10, 2026 | 286.50 | 286.50 | 286.50 | 297.40 | 297.40 | 0.98% | 3 |
| Jul 9, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0.03% | - |
| Jul 8, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -1.90% | - |
| Jul 7, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | 1.42% | - |
| Jul 6, 2026 | 287.00 | 296.50 | 287.00 | 295.90 | 295.90 | -7.18% | 34 |
| Jul 3, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 8.62% | - |
| Jul 2, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 1.10% | - |
| Jul 1, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -0.07% | - |
| Jun 30, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -0.95% | - |
| Jun 29, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | -0.07% | - |
| Jun 26, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -3.14% | - |
| Jun 25, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.03% | - |
| Jun 24, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 0.97% | - |
| Jun 23, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | -0.53% | - |
| Jun 22, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | -1.02% | - |
| Jun 19, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | -0.78% | - |
| Jun 18, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | -0.39% | - |
| Jun 17, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 3.45% | - |
| Jun 16, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | -0.30% | - |
| Jun 15, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | -0.20% | - |
| Jun 12, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | -1.87% | - |
| Jun 11, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -1.04% | - |
| Jun 10, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | 4.61% | - |
| Jun 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.77% | - |
| Jun 8, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | -0.37% | - |
| Jun 5, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 2.51% | - |
| Jun 4, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 1.25% | - |
| Jun 3, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -0.03% | - |
| Jun 2, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 2.71% | - |
| Jun 1, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.51% | - |
| May 29, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -1.63% | - |
| May 28, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | - |
| May 27, 2026 | 280.50 | 280.50 | 280.50 | 289.00 | 289.00 | 3.70% | 1 |
| May 26, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -0.18% | - |
| May 25, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 1.05% | - |