Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy
· Delayed Price · Currency is EUR 235.20
-5.80 (-2.41%)
At close: Dec 4, 2025
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | 0.04% | - |
| Dec 4, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -2.41% | - |
| Dec 3, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.41% | - |
| Dec 2, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.22% | - |
| Dec 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.61% | - |
| Nov 28, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.12% | - |
| Nov 27, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.20% | - |
| Nov 26, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | 1.07% | - |
| Nov 25, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 2.91% | - |
| Nov 24, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - | - |
| Nov 21, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 2.51% | - |
| Nov 20, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.26% | - |
| Nov 19, 2025 | 230.67 | 230.67 | 230.67 | 230.80 | 230.67 | -0.04% | - |
| Nov 18, 2025 | 230.77 | 230.77 | 230.77 | 230.90 | 230.77 | 0.13% | - |
| Nov 17, 2025 | 230.47 | 230.47 | 230.47 | 230.60 | 230.47 | -0.60% | - |
| Nov 14, 2025 | 231.87 | 231.87 | 231.87 | 232.00 | 231.87 | -1.57% | - |
| Nov 13, 2025 | 235.57 | 235.57 | 235.57 | 235.70 | 235.57 | -0.67% | - |
| Nov 12, 2025 | 237.70 | 237.70 | 237.70 | 237.30 | 237.17 | 0.68% | 2 |
| Nov 11, 2025 | 235.57 | 235.57 | 235.57 | 235.70 | 235.57 | -1.01% | - |
| Nov 10, 2025 | 237.97 | 237.97 | 237.97 | 238.10 | 237.97 | 2.45% | - |
| Nov 7, 2025 | 232.27 | 232.27 | 232.27 | 232.40 | 232.27 | 1.26% | - |
| Nov 6, 2025 | 229.37 | 229.37 | 229.37 | 229.50 | 229.37 | 0.31% | - |
| Nov 5, 2025 | 228.67 | 228.67 | 228.67 | 228.80 | 228.67 | 2.05% | - |
| Nov 4, 2025 | 224.07 | 224.07 | 224.07 | 224.20 | 224.07 | 0.04% | - |
| Nov 3, 2025 | 223.97 | 223.97 | 223.97 | 224.10 | 223.97 | 0.54% | - |
| Oct 31, 2025 | 222.77 | 222.77 | 222.77 | 222.90 | 222.77 | -1.72% | - |
| Oct 30, 2025 | 226.67 | 226.67 | 226.67 | 226.80 | 226.67 | 0.53% | - |
| Oct 29, 2025 | 225.40 | 225.40 | 221.20 | 225.60 | 225.47 | -0.18% | 2 |
| Oct 28, 2025 | 225.87 | 225.87 | 225.87 | 226.00 | 225.87 | -1.99% | - |
| Oct 27, 2025 | 230.47 | 230.47 | 230.47 | 230.60 | 230.47 | -0.35% | - |
| Oct 24, 2025 | 231.27 | 231.27 | 231.27 | 231.40 | 231.27 | -0.69% | - |
| Oct 23, 2025 | 232.87 | 232.87 | 232.87 | 233.00 | 232.87 | -2.55% | - |
| Oct 22, 2025 | 238.97 | 238.97 | 238.97 | 239.10 | 238.97 | 5.19% | - |
| Oct 21, 2025 | 227.17 | 227.17 | 227.17 | 227.30 | 227.17 | 1.16% | - |
| Oct 20, 2025 | 224.57 | 224.57 | 224.57 | 224.70 | 224.57 | 1.31% | - |
| Oct 17, 2025 | 221.68 | 221.68 | 221.68 | 221.80 | 221.68 | -0.67% | - |
| Oct 16, 2025 | 223.17 | 223.17 | 223.17 | 223.30 | 223.17 | -2.62% | - |
| Oct 15, 2025 | 229.17 | 229.17 | 229.17 | 229.30 | 229.17 | 0.57% | - |
| Oct 14, 2025 | 227.87 | 227.87 | 227.87 | 228.00 | 227.87 | -0.13% | - |
| Oct 13, 2025 | 228.17 | 228.17 | 228.17 | 228.30 | 228.17 | 2.61% | - |
| Oct 10, 2025 | 222.38 | 222.38 | 222.38 | 222.50 | 222.37 | -1.55% | - |
| Oct 9, 2025 | 225.87 | 225.87 | 225.87 | 226.00 | 225.87 | 0.58% | - |
| Oct 8, 2025 | 224.57 | 224.57 | 224.57 | 224.70 | 224.57 | 1.63% | - |
| Oct 7, 2025 | 220.98 | 220.98 | 220.98 | 221.10 | 220.98 | -0.63% | - |
| Oct 6, 2025 | 222.38 | 222.38 | 222.38 | 222.50 | 222.37 | 1.41% | - |
| Oct 3, 2025 | 219.28 | 219.28 | 219.28 | 219.40 | 219.28 | 0.23% | - |
| Oct 2, 2025 | 218.78 | 218.78 | 218.78 | 218.90 | 218.78 | 0.14% | - |
| Oct 1, 2025 | 218.48 | 218.48 | 218.48 | 218.60 | 218.48 | -1.49% | - |
| Sep 30, 2025 | 221.78 | 221.78 | 221.78 | 221.90 | 221.77 | -1.42% | - |
| Sep 29, 2025 | 224.97 | 224.97 | 224.97 | 225.10 | 224.97 | 0.58% | - |
| Sep 26, 2025 | 223.67 | 223.67 | 223.67 | 223.80 | 223.67 | -0.27% | - |
| Sep 25, 2025 | 224.27 | 224.27 | 224.27 | 224.40 | 224.27 | 0.67% | - |
| Sep 24, 2025 | 222.77 | 222.77 | 222.77 | 222.90 | 222.77 | -1.15% | - |
| Sep 23, 2025 | 225.37 | 225.37 | 225.37 | 225.50 | 225.37 | -0.44% | - |
| Sep 22, 2025 | 226.37 | 226.37 | 226.37 | 226.50 | 226.37 | -0.13% | - |
| Sep 19, 2025 | 226.67 | 226.67 | 226.67 | 226.80 | 226.67 | 0.40% | - |
| Sep 18, 2025 | 225.77 | 225.77 | 225.77 | 225.90 | 225.77 | -0.79% | - |
| Sep 17, 2025 | 227.57 | 227.57 | 227.57 | 227.70 | 227.57 | -1.04% | - |
| Sep 16, 2025 | 229.00 | 229.00 | 228.00 | 230.10 | 229.97 | -1.20% | 60 |
| Sep 15, 2025 | 232.77 | 232.77 | 232.77 | 232.90 | 232.77 | -1.19% | - |
| Sep 12, 2025 | 235.57 | 235.57 | 235.57 | 235.70 | 235.57 | -0.13% | - |
| Sep 11, 2025 | 235.87 | 235.87 | 235.87 | 236.00 | 235.87 | 1.51% | - |
| Sep 10, 2025 | 232.37 | 232.37 | 232.37 | 232.50 | 232.37 | -1.48% | - |
| Sep 9, 2025 | 235.87 | 235.87 | 235.87 | 236.00 | 235.87 | 0.51% | - |
| Sep 8, 2025 | 234.67 | 234.67 | 234.67 | 234.80 | 234.67 | 0.26% | - |
| Sep 5, 2025 | 234.07 | 234.07 | 234.07 | 234.20 | 234.07 | -1.80% | - |
| Sep 4, 2025 | 238.37 | 238.37 | 238.37 | 238.50 | 238.37 | 0.72% | - |
| Sep 3, 2025 | 236.67 | 236.67 | 236.67 | 236.80 | 236.67 | 0.89% | - |
| Sep 2, 2025 | 234.57 | 234.57 | 234.57 | 234.70 | 234.57 | 0.26% | - |
| Sep 1, 2025 | 233.97 | 233.97 | 233.97 | 234.10 | 233.97 | - | - |
| Aug 29, 2025 | 233.97 | 233.97 | 233.97 | 234.10 | 233.97 | -1.97% | - |
| Aug 28, 2025 | 238.67 | 238.67 | 238.67 | 238.80 | 238.67 | - | - |
| Aug 27, 2025 | 238.54 | 238.54 | 238.54 | 238.80 | 238.54 | 1.02% | - |
| Aug 26, 2025 | 236.14 | 236.14 | 236.14 | 236.40 | 236.14 | -0.30% | - |
| Aug 25, 2025 | 236.84 | 236.84 | 236.84 | 237.10 | 236.84 | 0.38% | - |
| Aug 22, 2025 | 235.94 | 235.94 | 235.94 | 236.20 | 235.94 | 1.59% | - |
| Aug 21, 2025 | 232.24 | 232.24 | 232.24 | 232.50 | 232.24 | 0.39% | - |
| Aug 20, 2025 | 231.34 | 231.34 | 231.34 | 231.60 | 231.34 | -0.77% | - |
| Aug 19, 2025 | 233.14 | 233.14 | 233.14 | 233.40 | 233.14 | 1.57% | - |
| Aug 18, 2025 | 229.55 | 229.55 | 229.55 | 229.80 | 229.55 | -1.08% | - |
| Aug 14, 2025 | 232.04 | 232.04 | 232.04 | 232.30 | 232.04 | 0.82% | - |
| Aug 13, 2025 | 230.15 | 230.15 | 230.15 | 230.40 | 230.15 | 0.92% | - |
| Aug 12, 2025 | 228.05 | 228.05 | 228.05 | 228.30 | 228.05 | 1.51% | - |
| Aug 11, 2025 | 224.65 | 224.65 | 224.65 | 224.90 | 224.65 | -0.35% | - |
| Aug 8, 2025 | 225.45 | 225.45 | 225.45 | 225.70 | 225.45 | 0.45% | - |
| Aug 7, 2025 | 224.45 | 224.45 | 224.45 | 224.70 | 224.45 | 0.13% | - |
| Aug 6, 2025 | 224.15 | 224.15 | 224.15 | 224.40 | 224.15 | 0.58% | - |
| Aug 5, 2025 | 222.85 | 222.85 | 222.85 | 223.10 | 222.85 | -1.37% | - |
| Aug 4, 2025 | 225.95 | 225.95 | 225.95 | 226.20 | 225.95 | 0.18% | - |
| Aug 1, 2025 | 225.55 | 225.55 | 225.55 | 225.80 | 225.55 | -4.04% | - |
| Jul 31, 2025 | 235.04 | 235.04 | 235.04 | 235.30 | 235.04 | -1.63% | - |
| Jul 30, 2025 | 238.94 | 238.94 | 238.94 | 239.20 | 238.94 | 1.87% | - |
| Jul 29, 2025 | 234.54 | 234.54 | 234.54 | 234.80 | 234.54 | 0.17% | - |
| Jul 28, 2025 | 234.14 | 234.14 | 234.14 | 234.40 | 234.14 | 1.38% | - |
| Jul 25, 2025 | 230.95 | 230.95 | 230.95 | 231.20 | 230.94 | 1.05% | - |
| Jul 24, 2025 | 228.55 | 228.55 | 228.55 | 228.80 | 228.55 | - | - |
| Jul 23, 2025 | 228.55 | 228.55 | 228.55 | 228.80 | 228.55 | -1.59% | - |
| Jul 22, 2025 | 232.24 | 232.24 | 232.24 | 232.50 | 232.24 | -0.30% | - |
| Jul 21, 2025 | 232.94 | 232.94 | 232.94 | 233.20 | 232.94 | -0.34% | - |
| Jul 18, 2025 | 233.74 | 233.74 | 233.74 | 234.00 | 233.74 | -0.26% | - |