Hilton Worldwide Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-27 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-23 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-22 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-21 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-20 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-17 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-16 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-15 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-14 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-12-13 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 3,600 |
| 2021-12-10 | 409.60 | 409.60 | 409.60 | 409.60 | 33.744 | 0 |
| 2021-12-09 | 409.60 | 409.60 | 409.60 | 409.60 | 33.744 | 0 |
| 2021-12-08 | 409.60 | 409.60 | 409.60 | 409.60 | 33.744 | 0 |
| 2021-12-07 | 409.60 | 409.60 | 409.60 | 409.60 | 33.744 | 300 |
| 2021-12-06 | 382.00 | 382.00 | 382.00 | 382.00 | 31.471 | 0 |
| 2021-12-03 | 382.00 | 382.00 | 382.00 | 382.00 | 31.471 | 0 |
| 2021-12-02 | 382.00 | 382.00 | 382.00 | 382.00 | 31.471 | 0 |
| 2021-12-01 | 384.33 | 384.72 | 381.52 | 382.00 | 31.471 | 2,892 |
| 2021-11-30 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-29 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-26 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-25 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-24 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-23 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-22 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-19 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-18 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-17 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-16 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-12 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-11 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-10 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-09 | 421.68 | 421.68 | 421.68 | 421.68 | 34.740 | 0 |
| 2021-11-08 | 425.00 | 425.00 | 421.68 | 421.68 | 34.740 | 1,404 |
| 2021-11-05 | 420.74 | 420.74 | 416.97 | 416.97 | 34.352 | 9,612 |
| 2021-11-04 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-11-03 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-11-01 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-10-29 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-10-28 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-10-27 | 402.00 | 402.00 | 402.00 | 402.00 | 33.118 | 0 |
| 2021-10-26 | 404.40 | 404.40 | 402.00 | 402.00 | 33.118 | 492 |
| 2021-10-25 | 400.50 | 400.50 | 400.50 | 400.50 | 32.995 | 0 |
| 2021-10-22 | 400.50 | 400.50 | 400.50 | 400.50 | 32.995 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.