Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	215.25	218.90	214.87	218.18	217.56	540
2024-08-23	217.30	218.59	216.50	217.91	217.29	91
2024-08-22	216.61	217.74	215.78	216.72	215.95	218
2024-08-21	214.04	216.01	212.87	216.01	215.24	406
2024-08-20	214.68	215.05	213.03	213.03	212.27	298
2024-08-19	213.05	214.64	212.51	214.64	213.88	272
2024-08-16	210.61	212.89	210.02	212.53	211.78	1,826
2024-08-15	210.18	210.96	209.21	210.96	210.21	405
2024-08-14	204.28	206.71	204.28	206.23	205.50	474
2024-08-13	204.32	209.85	204.32	205.19	204.46	199
2024-08-12	207.00	207.00	204.97	205.77	205.04	672
2024-08-09	205.24	207.82	204.92	207.50	206.76	1,393
2024-08-08	205.66	205.88	203.87	205.88	205.15	102
2024-08-07	204.72	207.00	201.64	203.67	202.95	665
2024-08-06	203.07	208.73	202.62	208.15	207.41	551
2024-08-05	199.11	201.70	197.96	201.45	200.73	859
2024-08-02	202.50	208.71	200.48	203.31	202.59	90,245
2024-08-01	214.66	214.66	206.66	206.91	206.18	577
2024-07-31	215.00	215.80	212.29	214.55	213.79	610
2024-07-30	218.13	221.13	218.13	219.43	218.65	771
2024-07-29	215.80	217.81	215.35	216.44	215.67	615
2024-07-26	213.73	217.01	213.73	216.93	216.16	259
2024-07-25	214.04	216.71	211.24	214.42	213.66	2,545
2024-07-24	219.02	220.66	214.38	216.86	216.09	89,912
2024-07-23	219.59	222.57	219.59	221.49	220.70	7,739
2024-07-22	218.02	219.55	216.16	219.10	218.33	244
2024-07-19	219.19	220.04	217.00	218.93	218.15	711
2024-07-18	218.84	220.95	217.89	218.41	217.63	1,196
2024-07-17	226.02	227.05	220.09	220.23	219.44	1,988
2024-07-16	224.20	228.79	223.86	228.06	227.25	1,280
2024-07-15	223.06	223.06	220.84	222.81	222.02	200
2024-07-12	217.88	222.42	216.99	221.94	221.16	6,239
2024-07-11	220.00	220.20	217.06	218.86	218.08	273
2024-07-10	214.23	218.27	214.23	218.27	217.49	1,252
2024-07-09	214.53	218.12	214.46	217.25	216.48	888
2024-07-08	215.40	216.17	213.27	214.59	213.83	324
2024-07-05	216.52	217.00	213.12	213.72	212.96	1,351
2024-07-03	216.20	216.96	215.34	216.76	215.99	704
2024-07-02	214.02	215.42	213.29	215.42	214.65	807
2024-07-01	218.86	218.96	212.70	212.74	211.98	437
2024-06-28	215.48	218.28	215.07	217.75	216.98	1,041
2024-06-27	213.00	215.31	213.00	215.31	214.55	819
2024-06-26	214.19	214.74	211.91	213.26	212.50	374
2024-06-25	217.69	218.09	214.77	215.13	214.37	473
2024-06-24	216.00	216.72	214.82	215.46	214.69	341
2024-06-21	218.00	218.00	214.00	214.00	213.24	432
2024-06-20	215.48	217.85	215.48	216.78	216.01	361
2024-06-18	215.05	216.55	214.03	216.55	215.78	4,562
2024-06-17	210.00	213.95	209.52	213.91	213.15	434
2024-06-14	210.15	210.15	208.06	209.86	209.11	1,297
2024-06-13	209.41	210.04	208.21	210.04	209.29	427
2024-06-12	205.88	210.51	205.88	210.17	209.42	17,281
2024-06-11	204.03	204.77	202.72	204.76	204.03	786
2024-06-10	202.44	204.21	201.57	204.21	203.48	1,334
2024-06-07	200.81	201.68	200.07	201.21	200.50	298
2024-06-06	203.85	204.43	201.61	201.61	200.89	585
2024-06-05	201.40	202.13	199.66	202.13	201.41	765
2024-06-04	197.23	201.44	196.76	201.09	200.38	1,093
2024-06-03	200.71	201.27	196.10	196.10	195.40	1,188
2024-05-31	197.77	198.19	196.50	198.19	197.49	1,088

← NewerPage 10 of 21 · 1,222 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.