Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	381.00	381.00	381.00	381.00	31.388	0
2022-03-24	381.00	381.00	381.00	381.00	31.388	0
2022-03-23	381.00	381.00	381.00	381.00	31.388	0
2022-03-22	381.00	381.00	381.00	381.00	31.388	0
2022-03-21	381.00	381.00	381.00	381.00	31.388	0
2022-03-18	381.00	381.00	381.00	381.00	31.388	0
2022-03-17	381.00	381.00	381.00	381.00	31.388	0
2022-03-16	380.49	381.46	380.49	381.00	31.388	9,768
2022-03-15	356.60	356.60	356.60	356.60	29.378	0
2022-03-14	356.60	356.60	356.60	356.60	29.378	0
2022-03-11	356.60	356.60	356.60	356.60	29.378	0
2022-03-10	356.60	356.60	356.60	356.60	29.378	144
2022-03-09	347.78	347.78	347.78	347.78	28.651	0
2022-03-08	329.30	347.78	329.30	347.78	28.651	36
2022-03-07	333.30	333.30	333.30	333.30	27.458	120
2022-03-04	367.00	367.00	367.00	367.00	30.235	0
2022-03-03	367.00	367.00	367.00	367.00	30.235	0
2022-03-02	367.00	367.00	367.00	367.00	30.235	0
2022-02-25	367.00	367.00	367.00	367.00	30.235	0
2022-02-24	367.00	367.00	367.00	367.00	30.235	144
2022-02-23	374.06	374.06	369.60	371.00	30.564	108
2022-02-22	381.53	381.53	381.53	381.53	31.432	0
2022-02-21	381.53	381.53	381.53	381.53	31.432	0
2022-02-18	381.53	381.53	381.53	381.53	31.432	0
2022-02-17	381.53	381.53	381.53	381.53	31.432	0
2022-02-16	381.53	381.53	381.53	381.53	31.432	0
2022-02-15	381.53	381.53	381.53	381.53	31.432	0
2022-02-14	381.53	381.53	381.53	381.53	31.432	0
2022-02-11	381.53	381.53	381.53	381.53	31.432	0
2022-02-10	381.53	381.53	381.53	381.53	31.432	0
2022-02-09	381.53	381.53	381.53	381.53	31.432	0
2022-02-08	381.53	381.53	381.53	381.53	31.432	0
2022-02-07	381.53	381.53	381.53	381.53	31.432	0
2022-02-04	381.53	381.53	381.53	381.53	31.432	0
2022-02-03	381.53	381.53	381.53	381.53	31.432	0
2022-02-02	381.53	381.53	381.53	381.53	31.432	0
2022-02-01	381.53	381.53	381.53	381.53	31.432	12
2022-01-31	392.19	392.19	392.19	392.19	32.310	0
2022-01-28	392.19	392.19	392.19	392.19	32.310	0
2022-01-27	392.19	392.19	392.19	392.19	32.310	0
2022-01-26	392.19	392.19	392.19	392.19	32.310	0
2022-01-25	392.19	392.19	392.19	392.19	32.310	0
2022-01-24	392.19	392.19	392.19	392.19	32.310	24
2022-01-21	392.19	392.19	392.19	392.19	32.310	9,600
2022-01-20	402.00	402.00	402.00	402.00	33.118	0
2022-01-19	402.00	402.00	402.00	402.00	33.118	0
2022-01-18	402.00	402.00	402.00	402.00	33.118	0
2022-01-17	402.00	402.00	402.00	402.00	33.118	0
2022-01-14	402.00	402.00	402.00	402.00	33.118	0
2022-01-13	402.00	402.00	402.00	402.00	33.118	0
2022-01-12	402.00	402.00	402.00	402.00	33.118	0
2022-01-11	402.00	402.00	402.00	402.00	33.118	0
2022-01-10	402.00	402.00	402.00	402.00	33.118	0
2022-01-07	402.00	402.00	402.00	402.00	33.118	0
2022-01-06	402.00	402.00	402.00	402.00	33.118	0
2022-01-05	402.00	402.00	402.00	402.00	33.118	0
2022-01-04	402.00	402.00	402.00	402.00	33.118	0
2022-01-03	402.00	402.00	402.00	402.00	33.118	0
2021-12-30	402.00	402.00	402.00	402.00	33.118	0
2021-12-29	402.00	402.00	402.00	402.00	33.118	0

← NewerPage 20 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.