Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 304.90
-2.40 (-0.78%)
At close: Jun 19, 2026
BIT:1HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | -8.42% | - |
| May 21, 2026 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 8.81% | - |
| May 20, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.27 | 1.50% | - |
| May 19, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.17 | -0.47% | - |
| May 18, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.47 | 0.77% | - |
| May 15, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.37 | -1.80% | - |
| May 14, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.37 | 6.65% | - |
| May 13, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 260.08 | -0.95% | - |
| May 12, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.58 | -1.79% | - |
| May 11, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.38 | -4.40% | - |
| May 8, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.67 | 3.02% | - |
| May 7, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.47 | 0.48% | - |
| May 6, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.17 | 11.79% | - |
| May 5, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.69 | -10.38% | - |
| May 4, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.67 | -2.10% | - |
| Apr 30, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.47 | 3.22% | - |
| Apr 29, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 266.88 | -4.37% | - |
| Apr 28, 2026 | 280.50 | 280.50 | 280.50 | 279.20 | 279.07 | -1.83% | 1 |
| Apr 27, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.27 | -3.85% | - |
| Apr 24, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.66 | 3.25% | - |
| Apr 23, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.37 | 2.03% | - |
| Apr 22, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.67 | -3.01% | - |
| Apr 21, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.37 | -0.41% | - |
| Apr 20, 2026 | 286.70 | 286.70 | 286.70 | 290.70 | 290.56 | -0.10% | 1 |
| Apr 17, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 290.86 | 3.74% | - |
| Apr 16, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 280.37 | 0.54% | - |
| Apr 15, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 278.87 | -0.29% | - |
| Apr 14, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.67 | 1.75% | - |
| Apr 13, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 274.87 | 0.26% | - |
| Apr 10, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.17 | 1.37% | - |