Hilton Worldwide Holdings Inc. (BIT:1HLT)
Italy
· Delayed Price · Currency is EUR 279.20
-5.20 (-1.83%)
At close: Apr 28, 2026
Hilton Worldwide Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | -3.85% | - |
| Apr 24, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 3.25% | - |
| Apr 23, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 2.03% | - |
| Apr 22, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -3.01% | - |
| Apr 21, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | -0.41% | - |
| Apr 20, 2026 | 286.70 | 286.70 | 286.70 | 290.70 | 290.70 | -0.10% | 1 |
| Apr 17, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 3.74% | - |
| Apr 16, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 0.54% | - |
| Apr 15, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.29% | - |
| Apr 14, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 1.75% | - |
| Apr 13, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.26% | - |
| Apr 10, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 1.37% | - |
| Apr 9, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 0.33% | - |
| Apr 8, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | 5.06% | - |
| Apr 7, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | -2.95% | - |
| Apr 2, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0.34% | - |
| Apr 1, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 1.82% | - |
| Mar 31, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -0.69% | - |
| Mar 30, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | 1.28% | - |
| Mar 27, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | -1.83% | - |
| Mar 26, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0.34% | - |
| Mar 25, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 1.04% | - |
| Mar 24, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -1.03% | - |
| Mar 23, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 3.28% | - |
| Mar 20, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.90% | - |
| Mar 19, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.96% | - |
| Mar 18, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.36% | - |
| Mar 17, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2.29% | - |
| Mar 16, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 0.66% | - |
| Mar 13, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.27% | - |
| Mar 12, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.95% | - |
| Mar 11, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | -1.17% | - |
| Mar 10, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | -0.47% | - |
| Mar 9, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1.34% | - |
| Mar 6, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -1.28% | - |
| Mar 5, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | -2.46% | - |
| Mar 4, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 2.01% | - |
| Mar 3, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -1.56% | - |
| Mar 2, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -0.08% | - |
| Feb 27, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 2.85% | - |
| Feb 26, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | -3.44% | - |
| Feb 25, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 0.61% | - |
| Feb 24, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 1.35% | - |
| Feb 23, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -2.18% | - |
| Feb 20, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0.15% | - |
| Feb 19, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | -1.71% | - |
| Feb 18, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | -0.26% | - |
| Feb 17, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 1.58% | - |
| Feb 16, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -1.26% | - |
| Feb 13, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | -2.88% | - |
| Feb 12, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.28% | - |
| Feb 11, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.22% | - |
| Feb 10, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 3.08% | - |
| Feb 9, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | -0.45% | - |
| Feb 6, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 1.46% | - |
| Feb 5, 2026 | 261.80 | 261.80 | 261.80 | 260.10 | 260.10 | -1.03% | 2 |
| Feb 4, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.74% | - |
| Feb 3, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.67% | - |
| Feb 2, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | 1.97% | - |
| Jan 30, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -0.52% | - |
| Jan 29, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.64% | - |
| Jan 28, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 0.24% | - |
| Jan 27, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -0.16% | - |
| Jan 26, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -1.27% | - |
| Jan 23, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -1.06% | - |
| Jan 22, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.87% | - |
| Jan 21, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | 0.60% | - |
| Jan 20, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -1.84% | - |
| Jan 19, 2026 | 260.60 | 260.60 | 260.60 | 255.60 | 255.60 | -1.27% | 1 |
| Jan 16, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -0.46% | - |
| Jan 15, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 1.17% | - |
| Jan 14, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.23% | - |
| Jan 13, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.20% | - |
| Jan 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.93% | - |
| Jan 9, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.25% | - |
| Jan 8, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 1.71% | - |
| Jan 7, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 0.76% | - |
| Jan 6, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.55% | - |
| Jan 5, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.61% | - |
| Jan 2, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.44% | - |
| Dec 30, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 0.08% | - |
| Dec 29, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -0.36% | - |
| Dec 23, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -0.68% | - |
| Dec 22, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.40% | - |
| Dec 19, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 1.30% | - |
| Dec 18, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.97% | - |
| Dec 17, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 2.43% | - |
| Dec 16, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0.25% | - |
| Dec 15, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | 0.58% | - |
| Dec 12, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 1.99% | - |
| Dec 11, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 2.39% | - |
| Dec 10, 2025 | 230.40 | 230.40 | 230.40 | 230.30 | 230.30 | -0.90% | 20 |
| Dec 9, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.22% | - |
| Dec 8, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -1.44% | - |
| 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% | - |