Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 297.40
+2.90 (0.98%)
At close: Jul 10, 2026
BIT:1HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |