Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	171.63	173.80	170.61	171.26	170.40	3,237
2023-12-01	167.72	171.38	167.72	170.71	169.85	614
2023-11-30	166.62	166.83	165.35	166.83	165.99	25
2023-11-29	167.99	168.58	167.09	167.09	166.25	386
2023-11-28	168.63	168.81	167.68	168.05	167.20	238
2023-11-27	169.23	170.23	168.89	169.31	168.46	99
2023-11-24	170.83	171.48	169.88	169.88	169.03	427
2023-11-22	171.34	172.30	170.61	171.35	170.48	4,407
2023-11-21	169.31	170.24	167.79	169.93	169.08	748
2023-11-20	168.61	169.23	167.54	169.20	168.35	738
2023-11-17	168.07	168.68	167.51	168.60	167.75	990
2023-11-16	164.93	166.84	164.93	166.60	165.76	1,605
2023-11-15	167.53	168.13	165.77	166.34	165.35	754
2023-11-14	166.96	167.06	164.90	166.39	165.40	531
2023-11-13	161.09	163.71	161.09	163.49	162.52	698
2023-11-10	158.97	161.48	158.37	161.48	160.52	553
2023-11-09	156.46	158.50	156.46	158.50	157.56	448
2023-11-08	158.25	158.28	157.82	157.82	156.88	123
2023-11-07	155.30	158.47	154.82	158.13	157.19	427
2023-11-06	156.81	157.51	155.37	156.40	155.47	34,832
2023-11-03	154.12	156.74	154.00	156.74	155.81	290
2023-11-02	151.06	152.03	148.67	151.94	151.04	1,295
2023-11-01	152.37	152.37	149.85	150.59	149.70	357
2023-10-31	150.32	152.50	150.32	151.73	150.83	546
2023-10-30	150.91	151.49	150.21	151.31	150.41	569
2023-10-27	149.98	151.60	148.64	149.93	149.04	887
2023-10-26	150.92	152.58	149.01	149.46	148.57	137
2023-10-25	150.19	152.48	148.01	150.19	149.30	33,257
2023-10-24	148.87	150.11	148.23	148.23	147.35	600
2023-10-23	147.44	149.24	147.30	149.24	148.36	51
2023-10-20	150.17	150.17	147.79	148.30	147.42	102
2023-10-19	152.00	153.31	151.67	153.31	152.40	852
2023-10-18	153.03	154.20	152.51	152.51	151.61	3,350
2023-10-17	152.75	155.47	152.75	154.63	153.71	48,722
2023-10-16	152.00	154.17	151.94	152.95	152.04	58
2023-10-13	153.55	153.83	151.02	151.02	150.12	714
2023-10-12	153.72	154.23	152.93	153.97	153.06	249
2023-10-11	153.88	153.88	152.27	152.27	151.37	316
2023-10-10	151.14	154.26	151.14	152.56	151.66	1,292
2023-10-09	149.76	149.76	146.44	149.31	148.43	59
2023-10-06	149.01	151.60	148.51	151.28	150.38	831
2023-10-05	151.06	151.06	148.59	148.59	147.71	166
2023-10-04	149.11	149.29	148.99	149.26	148.37	250
2023-10-03	148.14	148.14	148.14	148.14	147.26	9,400
2023-10-02	148.40	149.54	147.46	147.46	146.59	714
2023-09-29	153.13	154.58	149.20	149.20	148.32	1,132
2023-09-28	149.63	153.68	148.05	153.68	152.76	24,375
2023-09-27	148.85	149.54	147.34	147.49	146.62	3,970
2023-09-26	147.11	147.74	147.11	147.27	146.39	142
2023-09-25	146.51	148.27	146.02	148.01	147.13	315
2023-09-22	148.25	149.85	147.74	148.36	147.48	835
2023-09-21	151.50	151.50	149.20	149.35	148.47	224
2023-09-20	153.61	153.83	153.41	153.74	152.82	481
2023-09-19	152.58	152.58	152.15	152.43	151.53	550
2023-09-18	154.02	154.80	153.90	153.90	152.98	105
2023-09-15	156.10	156.54	155.71	155.74	154.82	485
2023-09-14	154.49	155.16	154.31	155.16	154.24	2,232
2023-09-13	155.01	155.01	153.01	154.50	153.58	1,044
2023-09-12	154.54	156.40	154.54	156.40	155.47	890
2023-09-11	154.90	156.49	154.16	154.52	153.60	2,267

← NewerPage 13 of 21 · 1,223 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.