Hilton Worldwide Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 358.66 | 359.56 | 348.04 | 351.29 | 351.29 | 954 |
| 2026-10-22 | 356.72 | 365.00 | 354.81 | 357.81 | 357.81 | 795 |
| 2026-10-21 | 364.74 | 364.74 | 357.14 | 363.19 | 363.19 | 997 |
| 2026-10-20 | 350.00 | 360.11 | 347.00 | 357.90 | 357.90 | 1,130 |
| 2026-10-19 | 345.20 | 350.00 | 340.00 | 345.09 | 345.09 | 100 |
| 2026-10-16 | 341.65 | 350.76 | 341.27 | 344.82 | 344.82 | 3,075 |
| 2026-10-15 | 332.05 | 343.62 | 326.90 | 343.62 | 343.62 | 131 |
| 2026-10-14 | 331.29 | 332.05 | 323.82 | 326.83 | 326.83 | 304 |
| 2026-10-13 | 332.25 | 332.25 | 323.57 | 326.27 | 326.27 | 141 |
| 2026-10-12 | 328.51 | 332.34 | 319.02 | 328.16 | 328.16 | 154 |
| 2026-10-09 | 321.71 | 327.66 | 320.30 | 327.58 | 327.58 | 769 |
| 2026-10-08 | 321.79 | 324.52 | 317.11 | 324.50 | 324.50 | 256 |
| 2026-10-07 | 319.39 | 323.30 | 317.10 | 321.50 | 321.50 | 75 |
| 2026-10-06 | 322.00 | 325.22 | 318.10 | 321.81 | 321.81 | 245 |
| 2026-10-05 | 322.35 | 322.94 | 312.62 | 318.21 | 318.21 | 749 |
| 2026-10-02 | 313.24 | 321.18 | 313.24 | 318.51 | 318.51 | 197 |
| 2026-10-01 | 318.12 | 327.81 | 313.97 | 316.04 | 316.04 | 493 |
| 2026-09-30 | 329.62 | 329.62 | 319.07 | 319.58 | 319.58 | 561 |
| 2026-09-29 | 320.00 | 325.99 | 318.44 | 320.45 | 320.45 | 98 |
| 2026-09-28 | 314.35 | 319.64 | 308.12 | 319.64 | 319.64 | 367 |
| 2026-09-25 | 313.05 | 315.35 | 310.74 | 313.54 | 313.54 | 535 |
| 2026-09-24 | 313.80 | 313.80 | 307.05 | 312.23 | 312.23 | 416 |
| 2026-09-23 | 313.00 | 313.79 | 306.00 | 309.81 | 309.81 | 60 |
| 2026-09-22 | 311.68 | 312.73 | 304.80 | 310.10 | 310.10 | 330 |
| 2026-09-21 | 303.89 | 310.00 | 303.89 | 306.70 | 306.70 | 460 |
| 2026-09-18 | 305.56 | 307.07 | 300.01 | 303.16 | 303.16 | 33 |
| 2026-09-17 | 311.74 | 311.74 | 303.51 | 304.60 | 304.60 | 47 |
| 2026-09-16 | 315.00 | 315.00 | 306.68 | 308.62 | 308.62 | 86 |
| 2026-09-15 | 310.68 | 311.68 | 306.30 | 308.38 | 308.38 | 487 |
| 2026-09-14 | 306.27 | 311.08 | 300.00 | 310.14 | 310.14 | 193 |
| 2026-09-11 | 309.30 | 311.79 | 305.03 | 308.73 | 308.73 | 224 |
| 2026-09-10 | 312.31 | 312.31 | 302.01 | 306.62 | 306.62 | 41 |
| 2026-09-09 | 304.25 | 308.33 | 298.93 | 307.86 | 307.86 | 414 |
| 2026-09-08 | 314.94 | 315.84 | 306.38 | 307.36 | 307.36 | 655 |
| 2026-09-04 | 320.82 | 320.82 | 311.33 | 311.69 | 311.69 | 21 |
| 2026-09-03 | 313.50 | 315.67 | 309.50 | 314.84 | 314.84 | 426 |
| 2026-09-02 | 317.75 | 317.75 | 311.37 | 314.88 | 314.88 | 43 |
| 2026-09-01 | 315.58 | 320.00 | 311.07 | 311.75 | 311.75 | 33 |
| 2026-08-31 | 324.10 | 325.68 | 315.32 | 315.62 | 315.62 | 199 |
| 2026-08-28 | 331.00 | 331.00 | 322.59 | 323.27 | 323.27 | 189 |
| 2026-08-27 | 329.00 | 334.22 | 325.63 | 326.59 | 326.59 | 436 |
| 2026-08-26 | 322.01 | 333.33 | 322.01 | 331.92 | 331.92 | 1,330 |
| 2026-08-25 | 332.00 | 334.88 | 330.11 | 330.11 | 330.11 | 60 |
| 2026-08-24 | 327.10 | 332.61 | 320.82 | 328.34 | 328.34 | 202 |
| 2026-08-21 | 327.16 | 335.00 | 325.76 | 325.76 | 325.76 | 74 |
| 2026-08-20 | 336.60 | 336.90 | 328.47 | 330.00 | 330.00 | 151 |
| 2026-08-19 | 340.00 | 340.00 | 324.09 | 334.87 | 334.87 | 126 |
| 2026-08-18 | 326.12 | 333.54 | 322.00 | 328.84 | 328.84 | 186 |
| 2026-08-17 | 329.00 | 330.00 | 321.40 | 328.53 | 328.53 | 105 |
| 2026-08-14 | 320.00 | 328.31 | 320.00 | 326.26 | 326.26 | 58 |
| 2026-08-13 | 326.15 | 327.30 | 321.17 | 321.19 | 321.19 | 742 |
| 2026-08-12 | 317.50 | 324.26 | 317.50 | 323.44 | 323.44 | 113 |
| 2026-08-11 | 317.68 | 317.68 | 310.05 | 313.62 | 313.62 | 44,658 |
| 2026-08-10 | 319.64 | 327.95 | 310.88 | 310.94 | 310.94 | 1,168 |
| 2026-08-07 | 326.00 | 334.90 | 317.94 | 318.37 | 318.37 | 10 |
| 2026-08-06 | 327.80 | 327.80 | 321.83 | 323.43 | 323.43 | 199 |
| 2026-08-05 | 314.30 | 323.14 | 308.00 | 323.14 | 323.14 | 758 |
| 2026-08-04 | 320.02 | 320.02 | 308.50 | 312.32 | 312.32 | 44 |
| 2026-08-03 | 318.89 | 326.89 | 312.88 | 313.60 | 313.60 | 455 |
| 2026-07-31 | 327.17 | 327.57 | 317.91 | 321.01 | 321.01 | 54 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-20 | 0.1500 USD |
| 2025-08-28 | 0.1500 USD |
| 2025-05-22 | 0.1500 USD |
| 2025-02-20 | 0.1500 USD |
| 2024-11-15 | 0.1500 USD |
| 2024-08-23 | 0.1500 USD |
| 2024-05-16 | 0.1500 USD |
| 2024-02-22 | 0.1500 USD |
| 2023-11-16 | 0.1500 USD |
| 2023-08-24 | 0.1500 USD |
| 2023-05-18 | 0.1500 USD |
| 2023-02-27 | 0.1500 USD |
| 2022-11-09 | 0.1500 USD |
| 2022-08-25 | 0.1500 USD |
| 2022-05-26 | 0.1500 USD |
| 2020-02-27 | 0.1500 USD |
| 2019-11-07 | 0.1500 USD |
| 2019-08-08 | 0.1500 USD |
| 2019-05-16 | 0.1500 USD |
| 2019-02-28 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.