Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	197.46	197.82	195.05	196.26	195.56	479
2024-05-29	198.39	198.39	195.92	196.69	195.99	528
2024-05-28	202.02	203.82	199.96	199.96	199.25	838
2024-05-24	200.86	203.36	200.21	202.75	202.03	465
2024-05-23	203.30	204.48	201.00	201.00	200.29	1,026
2024-05-22	205.34	207.37	204.40	204.88	204.15	3,553
2024-05-21	205.31	207.40	203.66	205.78	205.05	297
2024-05-20	204.53	206.91	203.70	205.47	204.74	2,892
2024-05-17	206.20	206.87	204.58	204.58	203.85	326
2024-05-16	204.77	205.79	204.15	205.59	204.86	225
2024-05-15	206.15	207.68	205.10	205.55	204.67	266
2024-05-14	206.08	206.60	203.27	203.60	202.73	181
2024-05-13	208.63	209.00	205.09	205.09	204.21	1,598
2024-05-10	204.00	207.71	204.00	207.16	206.27	366
2024-05-09	197.90	201.15	197.16	201.07	200.21	1,375
2024-05-08	199.14	200.34	198.94	200.00	199.14	1,444
2024-05-07	200.30	201.50	199.70	199.90	199.04	535
2024-05-03	199.35	199.99	198.16	199.04	198.19	302
2024-05-02	198.76	199.63	197.04	198.11	197.26	627
2024-05-01	195.66	197.99	195.66	197.99	197.14	53
2024-04-30	201.61	202.21	198.77	199.34	198.49	75
2024-04-29	202.33	204.31	201.46	202.05	201.19	234
2024-04-26	203.16	205.08	202.70	202.70	201.84	196
2024-04-25	204.50	204.60	202.05	204.31	203.44	481
2024-04-24	203.16	210.11	203.16	205.35	204.47	702
2024-04-23	195.07	197.49	194.90	197.05	196.21	1,374
2024-04-22	196.09	196.89	194.39	196.67	195.83	647
2024-04-19	198.94	200.04	194.74	195.17	194.33	420
2024-04-18	201.39	201.98	198.61	198.61	197.76	479
2024-04-17	202.63	202.71	199.66	199.89	199.03	652
2024-04-16	203.60	205.35	202.54	203.45	202.58	740
2024-04-15	209.12	210.03	206.98	206.98	206.09	647
2024-04-12	208.56	209.28	204.72	204.72	203.84	472
2024-04-11	208.89	210.86	208.02	210.84	209.94	500
2024-04-10	208.44	209.86	207.95	208.75	207.86	407
2024-04-09	212.00	212.38	208.15	209.82	208.92	1,213
2024-04-08	212.00	212.37	211.24	212.20	211.29	206
2024-04-05	209.09	212.11	208.77	211.00	210.10	949
2024-04-04	214.24	214.46	212.92	212.92	212.01	2,238
2024-04-03	210.17	212.72	210.17	212.62	211.71	279
2024-04-02	211.05	211.67	210.39	210.70	209.80	881
2024-03-28	215.54	215.75	213.33	213.33	212.42	487
2024-03-27	214.17	215.00	212.61	213.21	212.30	404
2024-03-26	212.82	213.70	212.13	213.25	212.34	1,600
2024-03-25	211.22	211.36	209.13	210.45	209.55	1,123
2024-03-22	210.53	211.55	210.09	211.21	210.31	420
2024-03-21	211.75	211.75	210.49	211.43	210.53	1,212
2024-03-20	208.59	211.42	208.34	210.81	209.90	2,258
2024-03-19	208.30	208.76	207.20	207.37	206.48	556
2024-03-18	206.09	207.49	205.18	207.49	206.60	761
2024-03-15	205.42	207.23	204.09	204.09	203.22	1,671
2024-03-14	209.73	209.73	206.58	206.58	205.69	1,571
2024-03-13	206.80	209.01	206.66	208.75	207.86	469
2024-03-12	205.20	207.86	205.10	207.86	206.97	222
2024-03-11	204.98	205.53	202.80	204.58	203.70	312
2024-03-08	204.67	206.35	203.80	204.63	203.75	469
2024-03-07	204.78	205.52	203.55	203.55	202.68	845
2024-03-06	204.63	206.48	204.00	205.24	204.36	1,147
2024-03-05	201.60	203.59	200.56	203.38	202.50	501
2024-03-04	204.29	204.92	203.00	203.96	203.08	179

← NewerPage 11 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.