Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 289.00
0.00 (0.00%)
At close: May 29, 2026
BIT:1HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 9, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.47 | 0.33% | - |
| Apr 8, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.57 | 5.06% | - |
| Apr 7, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.58 | -2.95% | - |
| Apr 2, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.38 | 0.34% | - |
| Apr 1, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.48 | 1.82% | - |
| Mar 31, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.78 | -0.69% | - |
| Mar 30, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.58 | 1.28% | - |
| Mar 27, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.28 | -1.83% | - |
| Mar 26, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.08 | 0.34% | - |
| Mar 25, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.18 | 1.04% | - |
| Mar 24, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.48 | -1.03% | - |
| Mar 23, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.18 | 3.28% | - |
| Mar 20, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 252.88 | -0.90% | - |
| Mar 19, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.18 | -1.96% | - |
| Mar 18, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.28 | -1.36% | - |