Hilton Worldwide Holdings Inc. (BVMF:H1LT34)
Brazil · Delayed Price · Currency is BRL 66.99
+0.37 (0.56%)
At close: Feb 24, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.18% | 11 |
| Feb 24, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 66.99 | 0.56% | 20 |
| Feb 23, 2026 | 67.41 | 67.41 | 66.64 | 66.64 | 66.62 | -4.94% | 370 |
| Feb 12, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.08 | 3.35% | 127 |
| Feb 6, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.81 | 0.71% | 1 |
| Feb 5, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.33 | 0.42% | 50 |
| Feb 4, 2026 | 66.80 | 67.07 | 66.80 | 67.07 | 67.05 | 1.68% | 20,851 |
| Feb 2, 2026 | 65.94 | 65.96 | 65.94 | 65.96 | 65.94 | 1.31% | 40,211 |
| Jan 30, 2026 | 64.74 | 65.11 | 64.74 | 65.11 | 65.09 | -0.09% | 3 |
| Jan 29, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.15 | 0.56% | 41,000 |
| Jan 27, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.79 | -3.37% | 220 |
| Jan 12, 2026 | 66.30 | 67.07 | 66.30 | 67.07 | 67.05 | 0.65% | 4 |
| Jan 7, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.62 | 3.09% | 1 |
| Jan 5, 2026 | 65.08 | 65.08 | 64.64 | 64.64 | 64.62 | -2.06% | 3,790 |
| Jan 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.98 | -2.61% | 5 |
| Dec 26, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.75 | 0.47% | 24 |
| Dec 23, 2025 | 68.04 | 68.04 | 67.45 | 67.45 | 67.43 | 0.75% | 2 |
| Dec 19, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.93 | 1.44% | 35 |
| Dec 18, 2025 | 66.02 | 66.02 | 66.00 | 66.00 | 65.98 | 1.57% | 6 |
| Dec 16, 2025 | 65.10 | 65.46 | 64.14 | 64.98 | 64.96 | 5.45% | 1,002 |
| Dec 10, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.60 | 0.67% | 1 |
| Dec 9, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.19 | -0.41% | 24 |
| Dec 8, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.44 | 0.94% | 24 |
| Dec 5, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.87 | -0.39% | 24 |
| Dec 4, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.11 | -2.05% | 24 |
| Dec 3, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.39 | 0.58% | 24 |
| Dec 2, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.03 | -1.62% | 24 |
| Dec 1, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.05 | -0.57% | 24 |
| Nov 28, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.41 | -1.00% | 24 |
| Nov 26, 2025 | 63.83 | 64.07 | 63.83 | 64.07 | 64.05 | 1.10% | 25 |
| Nov 25, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.35 | 3.14% | 24 |
| Nov 24, 2025 | 61.22 | 61.44 | 61.22 | 61.44 | 61.42 | 2.81% | 42,295 |
| Nov 18, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.72 | 1.60% | 45 |
| Nov 17, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.78 | -2.49% | 2 |
| Nov 11, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.28 | - | 1 |
| Oct 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.28 | 3.08% | 29,000 |
| Oct 9, 2025 | 58.43 | 58.52 | 58.43 | 58.52 | 58.48 | 2.99% | 58 |
| Oct 1, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.78 | -8.13% | 2 |
| Sep 12, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.81 | -0.69% | 2 |
| Sep 9, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.24 | - | 1 |
| Sep 8, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.24 | 2.47% | 251 |