Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	342.70	342.70	342.70	342.70	28.265	0
2022-06-21	342.70	342.70	342.70	342.70	28.265	0
2022-06-20	342.70	342.70	342.70	342.70	28.265	0
2022-06-17	342.70	342.70	342.70	342.70	28.265	0
2022-06-15	342.70	342.70	342.70	342.70	28.265	0
2022-06-14	342.70	342.70	342.70	342.70	28.265	0
2022-06-13	342.70	342.70	342.70	342.70	28.265	0
2022-06-10	342.70	342.70	342.70	342.70	28.265	0
2022-06-09	342.70	342.70	342.70	342.70	28.265	0
2022-06-08	342.70	342.70	342.70	342.70	28.265	0
2022-06-07	342.70	342.70	342.70	342.70	28.265	0
2022-06-06	342.70	342.70	342.70	342.70	28.265	0
2022-06-03	342.70	342.70	342.70	342.70	28.265	0
2022-06-02	342.70	342.70	342.70	342.70	28.265	0
2022-06-01	342.70	342.70	342.70	342.70	28.265	0
2022-05-31	342.70	342.70	342.70	342.70	28.265	0
2022-05-30	342.70	342.70	342.70	342.70	28.265	0
2022-05-27	342.70	342.70	342.70	342.70	28.265	0
2022-05-26	342.70	342.70	342.70	342.70	28.265	0
2022-05-25	342.70	342.70	342.70	342.70	28.233	0
2022-05-24	342.70	342.70	342.70	342.70	28.233	0
2022-05-23	342.70	342.70	342.70	342.70	28.233	0
2022-05-20	342.70	342.70	342.70	342.70	28.233	0
2022-05-19	342.70	342.70	342.70	342.70	28.233	0
2022-05-18	342.70	342.70	342.70	342.70	28.233	0
2022-05-17	342.70	342.70	342.70	342.70	28.233	0
2022-05-16	342.70	342.70	342.70	342.70	28.233	0
2022-05-13	342.70	342.70	342.70	342.70	28.233	36
2022-05-12	346.50	346.50	345.00	345.00	28.422	7,860
2022-05-11	374.40	374.40	374.40	374.40	30.844	0
2022-05-10	374.40	374.40	374.40	374.40	30.844	0
2022-05-09	374.40	374.40	374.40	374.40	30.844	0
2022-05-06	374.40	374.40	374.40	374.40	30.844	0
2022-05-05	374.40	374.40	374.40	374.40	30.844	0
2022-05-04	374.40	374.40	374.40	374.40	30.844	0
2022-05-03	374.40	374.40	374.40	374.40	30.844	0
2022-05-02	374.40	374.40	374.40	374.40	30.844	0
2022-04-29	374.40	374.40	374.40	374.40	30.844	0
2022-04-28	374.40	374.40	374.40	374.40	30.844	0
2022-04-27	374.40	374.40	374.40	374.40	30.844	0
2022-04-26	374.40	374.40	374.40	374.40	30.844	0
2022-04-25	374.40	374.40	374.40	374.40	30.844	0
2022-04-22	374.40	374.40	374.40	374.40	30.844	0
2022-04-20	374.40	374.40	374.40	374.40	30.844	0
2022-04-19	380.99	380.99	370.80	374.40	30.844	36
2022-04-18	381.00	381.00	381.00	381.00	31.388	0
2022-04-14	381.00	381.00	381.00	381.00	31.388	0
2022-04-13	381.00	381.00	381.00	381.00	31.388	0
2022-04-12	381.00	381.00	381.00	381.00	31.388	0
2022-04-11	381.00	381.00	381.00	381.00	31.388	0
2022-04-08	381.00	381.00	381.00	381.00	31.388	0
2022-04-07	381.00	381.00	381.00	381.00	31.388	0
2022-04-06	381.00	381.00	381.00	381.00	31.388	0
2022-04-05	381.00	381.00	381.00	381.00	31.388	0
2022-04-04	381.00	381.00	381.00	381.00	31.388	0
2022-04-01	381.00	381.00	381.00	381.00	31.388	0
2022-03-31	381.00	381.00	381.00	381.00	31.388	0
2022-03-30	381.00	381.00	381.00	381.00	31.388	0
2022-03-29	381.00	381.00	381.00	381.00	31.388	0
2022-03-28	381.00	381.00	381.00	381.00	31.388	0

← NewerPage 19 of 21 · 1,245 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.