Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	204.17	204.81	202.56	204.81	203.93	1,794
2024-02-29	203.75	204.59	202.51	204.26	203.39	368
2024-02-28	203.46	205.36	202.83	204.92	204.04	161
2024-02-27	203.01	204.11	202.70	203.13	202.26	413
2024-02-26	204.54	204.67	202.47	203.08	202.21	449
2024-02-23	202.11	204.52	202.11	203.26	202.40	375
2024-02-22	200.15	203.50	200.15	203.16	202.29	600
2024-02-21	197.21	199.05	196.88	199.05	198.04	334
2024-02-20	198.37	199.03	196.97	197.33	196.34	758
2024-02-16	196.16	197.72	195.02	197.72	196.72	505
2024-02-15	193.56	196.19	193.11	196.19	195.21	541
2024-02-14	191.69	192.07	189.77	192.07	191.10	1,228
2024-02-13	188.16	190.53	187.08	188.21	187.26	335
2024-02-12	192.56	193.75	191.73	193.75	192.77	900
2024-02-09	194.01	194.01	192.26	192.52	191.55	967
2024-02-08	197.59	197.98	192.24	194.18	193.20	572
2024-02-07	192.05	198.11	190.92	197.30	196.31	305
2024-02-06	193.06	194.65	191.99	194.10	193.12	103
2024-02-05	195.37	195.37	191.98	193.05	192.08	614
2024-02-02	192.87	195.69	192.46	195.69	194.71	878
2024-02-01	190.84	192.72	190.29	192.04	191.08	280
2024-01-31	193.59	193.96	191.91	192.48	191.51	614
2024-01-30	192.57	194.80	192.47	194.75	193.77	3,864
2024-01-29	192.36	192.61	191.24	191.81	190.84	87
2024-01-26	191.49	192.92	191.07	192.26	191.29	306
2024-01-25	189.91	191.55	189.43	191.19	190.22	154
2024-01-24	188.60	188.60	187.29	188.23	187.28	137
2024-01-23	188.35	189.30	187.40	187.57	186.63	564
2024-01-22	188.52	189.87	187.63	188.46	187.51	2,294
2024-01-19	185.46	187.14	184.97	187.08	186.14	895
2024-01-18	184.52	185.26	183.01	183.01	182.09	1,037
2024-01-17	182.37	183.76	181.19	182.65	181.73	351
2024-01-16	181.85	182.66	181.00	182.02	181.10	1,192
2024-01-12	182.59	183.17	180.93	181.91	181.00	325
2024-01-11	182.72	183.20	181.93	182.18	181.26	211
2024-01-10	181.65	182.87	181.56	182.41	181.49	6,502
2024-01-09	179.77	181.25	179.55	181.25	180.34	1,473
2024-01-08	180.68	180.88	179.88	180.88	179.97	523
2024-01-05	178.23	181.07	178.23	180.54	179.63	226
2024-01-04	180.31	180.57	180.10	180.32	179.41	228
2024-01-03	178.71	180.01	178.55	179.00	178.10	902
2024-01-02	181.25	182.74	179.48	179.48	178.58	428
2023-12-29	182.50	183.34	181.53	182.19	181.27	373
2023-12-28	181.54	181.84	181.03	181.81	180.90	60
2023-12-27	181.20	181.20	181.16	181.16	180.25	191
2023-12-22	181.84	182.51	180.81	181.53	180.62	375
2023-12-21	179.00	180.50	178.41	180.02	179.11	192
2023-12-20	178.62	179.42	177.64	179.10	178.20	4,178
2023-12-19	178.00	180.47	178.00	180.21	179.30	6,781
2023-12-18	177.85	178.36	176.86	177.89	177.00	1,692
2023-12-15	176.13	177.21	175.91	176.18	175.29	801
2023-12-14	178.09	179.80	176.03	176.10	175.22	20,080
2023-12-13	178.08	178.89	177.65	178.08	177.18	283
2023-12-12	177.82	178.41	176.82	178.30	177.41	123
2023-12-11	172.62	177.75	172.62	177.26	176.37	193
2023-12-08	170.82	171.61	170.13	171.53	170.67	213
2023-12-07	168.29	170.02	168.29	170.02	169.17	106
2023-12-06	168.97	169.67	168.37	168.50	167.65	191
2023-12-05	169.77	170.67	167.19	167.69	166.85	854
2023-12-04	171.63	173.80	170.61	171.26	170.40	3,237

← NewerPage 12 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.