Hilton Worldwide Holdings Inc. (BVMF:H1LT34)
Brazil · Delayed Price · Currency is BRL 63.07
-0.36 (-0.57%)
At close: Dec 1, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.58% | 24 |
| Dec 2, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.62% | 24 |
| Dec 1, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.57% | 24 |
| Nov 28, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -1.00% | 24 |
| Nov 26, 2025 | 63.83 | 64.07 | 63.83 | 64.07 | 64.07 | 1.10% | 25 |
| Nov 25, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 3.14% | 24 |
| Nov 24, 2025 | 61.22 | 61.44 | 61.22 | 61.44 | 61.44 | 2.81% | 42,295 |
| Nov 18, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.74 | 1.60% | 45 |
| Nov 17, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.80 | -2.49% | 2 |
| Nov 11, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.30 | - | 1 |
| Oct 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.30 | 3.08% | 29,000 |
| Oct 9, 2025 | 58.43 | 58.52 | 58.43 | 58.52 | 58.50 | 2.99% | 58 |
| Oct 1, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.80 | -8.13% | 2 |
| Sep 12, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.83 | -0.69% | 2 |
| Sep 9, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.26 | - | 1 |
| Sep 8, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.26 | 2.47% | 251 |
| Aug 26, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.73 | -2.02% | 1 |
| Aug 25, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 61.98 | 0.78% | 1 |
| Aug 21, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.50 | 0.10% | 400 |
| Aug 20, 2025 | 61.40 | 61.49 | 61.36 | 61.49 | 61.44 | -1.11% | 130 |
| Aug 19, 2025 | 62.00 | 62.30 | 62.00 | 62.18 | 62.13 | 1.60% | 60 |
| Aug 18, 2025 | 60.25 | 61.20 | 60.25 | 61.20 | 61.15 | 2.93% | 60 |
| Aug 11, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.42 | - | 11 |
| Aug 6, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.42 | -0.90% | 51 |
| Aug 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | -5.18% | 200 |
| Jul 25, 2025 | 62.78 | 63.28 | 62.78 | 63.28 | 63.23 | 2.48% | 122 |
| Jul 24, 2025 | 60.14 | 61.90 | 60.14 | 61.75 | 61.70 | 0.70% | 324 |
| Jul 23, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.27 | -3.95% | 48 |
| Jul 22, 2025 | 63.78 | 63.84 | 63.78 | 63.84 | 63.79 | 0.57% | 250 |
| Jul 21, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.43 | -0.36% | 1 |
| Jul 15, 2025 | 63.72 | 63.72 | 63.71 | 63.71 | 63.66 | 4.02% | 2,855 |
| Jul 7, 2025 | 61.43 | 61.46 | 61.25 | 61.25 | 61.20 | 1.16% | 30,002 |
| Jun 30, 2025 | 60.61 | 60.61 | 60.55 | 60.55 | 60.50 | 0.88% | 7 |
| Jun 27, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 59.97 | 6.10% | 4 |
| Jun 16, 2025 | 56.49 | 56.57 | 56.49 | 56.57 | 56.53 | -3.79% | 3 |
| Jun 10, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.76 | -1.21% | 5 |