Hilton Worldwide Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	348.95	348.95	348.95	348.95	28.814	0
2022-09-14	348.95	348.95	348.95	348.95	28.814	0
2022-09-13	348.95	348.95	348.95	348.95	28.814	0
2022-09-12	348.95	348.95	348.95	348.95	28.814	0
2022-09-09	348.95	348.95	348.95	348.95	28.814	0
2022-09-08	348.95	348.95	348.95	348.95	28.814	0
2022-09-06	348.95	348.95	348.95	348.95	28.814	0
2022-09-05	348.95	348.95	348.95	348.95	28.814	0
2022-09-02	348.95	348.95	348.95	348.95	28.814	0
2022-09-01	348.95	348.95	348.95	348.95	28.814	0
2022-08-31	348.95	348.95	348.95	348.95	28.814	0
2022-08-30	348.95	348.95	348.95	348.95	28.814	0
2022-08-29	348.95	348.95	348.95	348.95	28.814	0
2022-08-26	348.95	348.95	348.95	348.95	28.814	0
2022-08-25	348.95	348.95	348.95	348.95	28.814	0
2022-08-24	348.95	348.95	348.95	348.95	28.781	0
2022-08-23	348.95	348.95	348.95	348.95	28.781	0
2022-08-22	348.95	348.95	348.95	348.95	28.781	0
2022-08-19	348.95	348.95	348.95	348.95	28.781	0
2022-08-18	348.95	348.95	348.95	348.95	28.781	0
2022-08-17	348.95	348.95	348.95	348.95	28.781	0
2022-08-16	348.95	348.95	348.95	348.95	28.781	0
2022-08-15	348.95	348.95	348.95	348.95	28.781	96
2022-08-12	342.43	342.43	342.43	342.43	28.243	0
2022-08-11	342.43	342.43	342.43	342.43	28.243	0
2022-08-10	342.43	342.43	342.43	342.43	28.243	0
2022-08-09	342.43	342.43	342.43	342.43	28.243	48
2022-08-08	342.44	342.44	342.44	342.44	28.244	0
2022-08-05	342.44	342.44	342.44	342.44	28.244	24
2022-08-04	342.70	342.70	342.70	342.70	28.265	0
2022-08-03	342.70	342.70	342.70	342.70	28.265	0
2022-08-02	342.70	342.70	342.70	342.70	28.265	0
2022-08-01	342.70	342.70	342.70	342.70	28.265	0
2022-07-29	342.70	342.70	342.70	342.70	28.265	0
2022-07-28	342.70	342.70	342.70	342.70	28.265	0
2022-07-27	342.70	342.70	342.70	342.70	28.265	0
2022-07-26	342.70	342.70	342.70	342.70	28.265	0
2022-07-25	342.70	342.70	342.70	342.70	28.265	0
2022-07-22	342.70	342.70	342.70	342.70	28.265	0
2022-07-21	342.70	342.70	342.70	342.70	28.265	0
2022-07-20	342.70	342.70	342.70	342.70	28.265	0
2022-07-19	342.70	342.70	342.70	342.70	28.265	0
2022-07-18	342.70	342.70	342.70	342.70	28.265	0
2022-07-15	342.70	342.70	342.70	342.70	28.265	0
2022-07-14	342.70	342.70	342.70	342.70	28.265	0
2022-07-13	342.70	342.70	342.70	342.70	28.265	0
2022-07-12	342.70	342.70	342.70	342.70	28.265	0
2022-07-11	342.70	342.70	342.70	342.70	28.265	0
2022-07-08	342.70	342.70	342.70	342.70	28.265	0
2022-07-07	342.70	342.70	342.70	342.70	28.265	0
2022-07-06	342.70	342.70	342.70	342.70	28.265	0
2022-07-05	342.70	342.70	342.70	342.70	28.265	0
2022-07-04	342.70	342.70	342.70	342.70	28.265	0
2022-07-01	342.70	342.70	342.70	342.70	28.265	0
2022-06-30	342.70	342.70	342.70	342.70	28.265	0
2022-06-29	342.70	342.70	342.70	342.70	28.265	0
2022-06-28	342.70	342.70	342.70	342.70	28.265	0
2022-06-27	342.70	342.70	342.70	342.70	28.265	0
2022-06-24	342.70	342.70	342.70	342.70	28.265	0
2022-06-23	342.70	342.70	342.70	342.70	28.265	0

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0228 USD
2026-05-21	0.0227 USD
2026-02-26	0.0226 USD
2025-11-19	0.0241 USD
2025-08-28	0.0233 USD
2025-05-22	0.0239 USD
2025-02-20	0.0251 USD
2024-11-13	0.0271 USD
2024-08-22	0.0238 USD
2024-05-16	0.0245 USD
2024-02-22	0.0221 USD
2023-11-16	0.0214 USD
2023-08-24	0.0222 USD
2023-05-18	0.0299 USD
2023-02-27	0.0316 USD
2022-11-09	0.4032 USD
2022-08-25	0.4015 USD
2022-05-26	0.3916 USD
2020-02-27	0.2144 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.