Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy · Delayed Price · Currency is EUR 282.70
-30.80 (-9.82%)
At close: Aug 21, 2026
BIT:1HLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.57 | -1.27% | - |
| Jul 22, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.17 | -0.07% | - |
| Jul 21, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.37 | 0.49% | - |
| Jul 20, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 282.97 | 0.46% | - |
| Jul 17, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.67 | -1.85% | - |
| Jul 16, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 286.97 | -0.14% | - |
| Jul 15, 2026 | 289.10 | 289.10 | 289.10 | 287.50 | 287.37 | 1.13% | 1 |
| Jul 14, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.17 | -0.94% | - |
| Jul 13, 2026 | 292.60 | 292.60 | 292.60 | 287.00 | 286.87 | -3.50% | 3 |
| Jul 10, 2026 | 286.50 | 286.50 | 286.50 | 297.40 | 297.27 | 0.98% | 3 |
| Jul 9, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.37 | 0.03% | - |
| Jul 8, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.27 | -1.90% | - |
| Jul 7, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 299.97 | 1.42% | - |
| Jul 6, 2026 | 287.00 | 296.50 | 287.00 | 295.90 | 295.77 | -7.18% | 34 |
| Jul 3, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.66 | 8.62% | - |
| Jul 2, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.37 | 1.10% | - |
| Jul 1, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.17 | -0.07% | - |
| Jun 30, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.37 | -0.95% | - |
| Jun 29, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 293.17 | -0.07% | - |
| Jun 26, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.37 | -3.14% | - |
| Jun 25, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 302.86 | -0.03% | - |
| Jun 24, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 302.96 | 0.97% | - |
| Jun 23, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 300.07 | -0.53% | - |
| Jun 22, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.66 | -1.02% | - |
| Jun 19, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.76 | -0.78% | - |
| Jun 18, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.16 | -0.39% | - |
| Jun 17, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.36 | 3.45% | - |
| Jun 16, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.07 | -0.30% | - |
| Jun 15, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 298.97 | -0.20% | - |
| Jun 12, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 299.57 | -1.87% | - |