Skip to main content
logo
Hilton Worldwide Holdings Inc. (BMV:HLT)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,024.26
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST

BMV:HLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20255,024.265,024.265,024.265,024.265,016.32-1.04%37
Sep 11, 20255,077.005,077.005,077.005,077.005,068.982.62%38
Aug 1, 20254,950.004,950.004,950.004,950.004,939.395.23%10
Jun 20, 20254,704.004,704.004,704.004,704.004,693.9212.08%11
Apr 11, 20254,254.004,254.004,200.004,200.004,188.10-10.14%228
Mar 19, 20254,673.754,678.754,673.754,674.164,660.92-7.93%1,210
Feb 4, 20255,080.005,080.005,080.005,080.005,062.56-7
Jan 22, 20255,000.005,080.005,000.005,080.005,062.561.62%306
Dec 4, 20244,999.004,999.004,999.004,999.004,981.84-2.74%17
Nov 29, 20245,140.005,140.005,140.005,140.005,122.350.16%78
Nov 22, 20245,131.665,131.665,131.665,131.665,114.0429.13%9
Jul 16, 20243,980.003,980.003,980.003,980.003,960.371.84%207
Jul 12, 20243,908.003,908.003,908.003,908.003,888.730.46%206
Jul 5, 20243,890.003,890.003,890.003,890.003,870.820.78%13
Jun 25, 20243,860.003,860.003,860.003,860.003,840.96-0.16%5
Jun 12, 20243,866.003,866.003,866.003,866.003,846.9313.91%10
May 22, 20243,394.003,394.003,394.003,394.003,377.26-0.25%231
May 15, 20243,405.003,405.003,405.003,405.003,385.721.89%29
May 9, 20243,342.003,342.003,342.003,342.003,323.07-3.79%6
Apr 5, 20243,473.753,473.753,473.753,473.753,454.08-1.43%41
Mar 27, 20243,524.303,524.303,524.303,524.303,504.346.75%50
Jan 29, 20243,304.003,304.003,304.003,304.003,282.748.15%52
Dec 20, 20233,055.003,055.003,055.003,055.003,035.3517.88%670
Sep 7, 20232,594.302,594.302,594.302,594.302,575.031.06%1,963
Sep 5, 20232,567.002,567.002,567.002,567.002,547.930.20%185
Sep 1, 20232,562.002,562.002,562.002,562.002,542.972.28%118
Aug 29, 20232,500.002,505.002,500.002,505.002,486.390.60%246
Aug 24, 20232,495.002,495.002,490.002,490.002,471.50-1.01%153
Aug 23, 20232,518.002,518.002,518.002,518.002,496.79-4.91%83
Aug 14, 20232,648.002,648.002,648.002,648.002,625.691.07%126
Aug 11, 20232,620.002,620.002,620.002,620.002,597.93-0.57%49
Aug 10, 20232,635.002,635.002,635.002,635.002,612.804.85%51
Jul 20, 20232,513.002,513.002,513.002,513.002,491.830.72%94
Jul 18, 20232,495.002,495.002,495.002,495.002,473.98-3.74%23
Jul 11, 20232,592.002,592.002,592.002,592.002,570.171.65%276
Jul 7, 20232,549.902,549.902,549.902,549.902,528.423.87%1,963
Jun 29, 20232,455.002,455.002,455.002,455.002,434.32-6.99%627
Apr 24, 20232,642.002,642.002,642.002,642.002,617.135.68%898
Apr 13, 20232,500.002,500.002,500.002,500.002,476.46-7.99%38
Feb 10, 20232,720.002,720.002,720.002,720.002,691.66-5.56%124
Feb 9, 20232,880.002,880.002,880.002,880.002,849.9910.89%298
Jan 26, 20232,597.192,597.192,597.192,597.192,570.136.61%8
Sep 30, 20222,439.002,439.002,439.002,439.002,410.690.21%240
Sep 29, 20222,434.002,434.002,434.002,434.002,405.75-2.64%137
Sep 28, 20222,500.002,500.002,500.002,500.002,470.98-0.49%6
Sep 21, 20222,512.252,512.252,512.252,512.252,483.09-4.11%24
Aug 26, 20222,620.002,620.002,620.002,620.002,589.590.89%120
Aug 3, 20222,600.002,600.002,600.002,600.002,566.8715.10%10
Jul 5, 20222,260.002,260.002,259.002,259.002,230.22-10.36%260