Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	149.01	153.88	149.01	153.64	152.73	1,228
2023-09-07	147.48	148.16	147.48	148.16	147.28	835
2023-09-06	147.86	148.83	147.86	148.75	147.87	113
2023-09-05	150.61	150.61	148.57	148.57	147.69	487
2023-09-01	150.18	150.41	150.18	150.39	149.50	190
2023-08-31	150.69	151.34	148.92	148.92	148.03	275
2023-08-30	150.77	150.99	150.77	150.99	150.10	400
2023-08-29	148.32	148.32	148.32	148.32	147.44	107,919
2023-08-25	147.54	147.80	147.30	147.41	146.54	150
2023-08-24	149.73	150.06	148.05	148.05	147.17	135
2023-08-23	149.96	150.13	149.68	150.13	149.09	83
2023-08-22	149.78	149.78	149.42	149.62	148.58	56
2023-08-21	149.74	149.74	148.62	148.62	147.59	55
2023-08-18	148.60	149.81	148.60	149.65	148.62	1,951
2023-08-17	151.90	152.05	151.22	151.22	150.17	41
2023-08-16	153.51	154.11	153.51	153.83	152.77	69
2023-08-15	155.32	155.32	154.48	154.48	153.41	44,175
2023-08-14	154.42	154.42	154.00	154.25	153.18	102
2023-08-10	156.53	156.78	156.02	156.02	154.94	136
2023-08-09	154.48	154.67	153.88	153.88	152.81	59
2023-08-08	152.40	152.98	152.40	152.89	151.83	1,148
2023-08-07	151.53	152.57	151.53	152.57	151.51	74
2023-08-04	152.08	153.80	150.66	153.80	152.73	382
2023-08-03	150.09	150.81	148.66	149.66	148.62	491
2023-08-02	154.20	155.15	154.19	154.80	153.73	169
2023-08-01	155.28	155.28	153.95	154.54	153.47	231
2023-07-31	154.17	155.76	154.17	155.15	154.07	620
2023-07-28	154.44	154.92	153.37	153.37	152.31	272
2023-07-27	151.71	153.83	151.71	153.35	152.29	486
2023-07-26	152.18	152.31	148.34	148.34	147.31	1,162
2023-07-25	147.68	150.78	147.68	150.73	149.69	667
2023-07-24	151.54	151.54	149.82	150.22	149.18	1,131
2023-07-21	150.90	152.76	150.88	151.96	150.90	799
2023-07-20	149.21	150.31	149.21	150.09	149.06	601
2023-07-19	149.52	149.92	148.92	149.05	148.02	1,463
2023-07-18	149.26	150.61	148.98	149.21	148.18	290
2023-07-17	147.03	149.38	147.03	149.19	148.15	402
2023-07-14	151.82	151.82	148.00	148.21	147.18	714
2023-07-13	151.96	152.61	151.55	152.61	151.55	15,147
2023-07-12	153.55	153.90	152.52	152.52	151.46	388
2023-07-11	153.21	154.87	151.75	151.75	150.70	1,259
2023-07-10	148.25	150.81	148.25	150.70	149.65	2,017
2023-07-07	145.83	148.98	145.70	148.98	147.95	2,284
2023-07-06	143.19	143.90	142.61	142.73	141.74	429
2023-07-05	144.51	144.95	143.91	144.51	143.51	717
2023-07-03	144.35	145.81	144.35	145.61	144.60	943
2023-06-30	144.99	145.93	144.99	145.64	144.64	865
2023-06-29	141.97	143.45	141.90	143.45	142.46	388
2023-06-28	141.40	141.71	141.29	141.70	140.72	530
2023-06-27	138.96	140.43	137.81	140.43	139.46	1,400
2023-06-26	139.22	140.04	139.03	139.03	138.07	671
2023-06-23	137.41	138.41	137.37	137.49	136.54	877
2023-06-22	139.57	141.31	139.57	140.95	139.97	59,423
2023-06-21	139.70	140.87	139.47	140.77	139.80	1,456
2023-06-20	140.07	140.07	138.93	139.74	138.77	1,058
2023-06-19	142.24	142.24	142.24	142.24	141.26	49
2023-06-16	142.24	142.24	140.74	140.74	139.77	202
2023-06-15	141.94	141.94	138.66	139.39	138.42	1,569
2023-06-14	143.72	144.21	143.34	143.34	142.35	164
2023-06-13	143.37	143.81	143.00	143.08	142.09	376

← NewerPage 14 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.