Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	142.72	142.72	140.81	142.42	141.43	839
2023-06-09	143.67	143.75	141.80	141.80	140.82	261
2023-06-08	142.00	142.25	141.22	141.88	140.89	381
2023-06-07	144.95	145.72	142.59	142.71	141.72	576
2023-06-06	143.84	145.55	143.84	145.04	144.03	1,580
2023-06-05	141.42	143.15	141.42	143.15	142.15	345
2023-06-02	138.61	142.68	138.61	142.68	141.69	986
2023-06-01	136.58	137.89	135.12	137.89	136.93	754
2023-05-31	136.32	136.78	134.90	135.90	134.96	671
2023-05-30	138.16	138.19	137.06	137.07	136.12	7,818
2023-05-26	140.00	140.69	140.00	140.20	139.22	869
2023-05-25	137.80	137.80	137.02	137.08	136.13	82
2023-05-24	136.66	137.12	136.14	137.12	136.17	672
2023-05-23	141.98	141.98	137.36	137.92	136.97	975
2023-05-22	144.04	144.04	143.25	143.54	142.54	97
2023-05-19	145.51	145.51	143.76	143.76	142.77	2,693
2023-05-18	143.58	146.10	143.58	145.91	144.90	48
2023-05-17	143.79	144.50	143.73	144.50	143.35	68
2023-05-16	143.02	143.20	142.62	143.20	142.06	79
2023-05-15	141.52	142.63	141.44	142.60	141.47	261
2023-05-12	141.70	142.36	140.96	140.96	139.84	12,808
2023-05-11	141.45	141.45	140.61	140.80	139.68	1,186
2023-05-10	146.26	146.26	140.11	140.11	139.00	369
2023-05-09	145.00	145.30	145.00	145.30	144.14	5,261
2023-05-05	143.97	144.79	143.42	143.42	142.28	418
2023-05-04	143.38	143.38	142.00	142.00	140.87	218
2023-05-03	146.40	147.76	146.30	146.91	145.74	24,538
2023-05-02	145.09	145.99	142.87	145.60	144.44	1,057
2023-04-28	143.68	144.52	143.62	144.02	142.87	392
2023-04-27	142.21	142.21	139.85	140.49	139.37	436
2023-04-26	147.50	147.50	139.87	139.87	138.76	6,110
2023-04-25	147.79	148.00	146.46	146.83	145.66	108
2023-04-24	148.58	148.58	147.29	147.29	146.12	1,306
2023-04-21	147.30	147.42	146.67	147.35	146.18	1,397
2023-04-20	147.47	147.47	146.99	146.99	145.82	213
2023-04-19	146.62	146.62	146.62	146.62	145.45	97
2023-04-18	146.27	147.85	146.27	147.23	146.06	563
2023-04-17	144.78	144.78	144.76	144.76	143.61	34
2023-04-14	143.34	144.61	142.92	142.92	141.78	238
2023-04-13	139.24	140.38	139.24	140.38	139.26	686
2023-04-12	142.71	142.71	139.29	139.29	138.19	1,653
2023-04-11	141.62	142.25	140.93	142.24	141.11	268
2023-04-06	140.21	140.60	139.20	140.60	139.48	380
2023-04-05	138.65	138.65	137.50	138.39	137.29	266
2023-04-04	140.06	140.06	138.96	138.96	137.85	131,626
2023-04-03	140.66	140.84	140.66	140.76	139.64	40
2023-03-31	140.24	140.57	140.06	140.57	139.45	2,066
2023-03-30	137.43	138.36	137.43	137.45	136.36	545
2023-03-29	134.19	136.09	134.19	135.59	134.52	1,141
2023-03-28	132.27	132.62	131.92	132.62	131.56	197
2023-03-27	133.72	133.72	132.20	132.37	131.31	505
2023-03-24	134.15	134.15	130.06	131.34	130.30	57
2023-03-23	138.35	139.65	136.19	136.19	135.11	74,085
2023-03-22	139.89	139.89	138.81	139.30	138.19	1,420
2023-03-21	140.16	141.73	140.16	141.40	140.28	862
2023-03-20	136.94	138.57	136.54	137.95	136.85	811
2023-03-17	137.94	137.94	135.08	136.17	135.08	8,033
2023-03-16	135.07	138.30	135.06	138.22	137.12	1,843
2023-03-15	136.34	136.34	134.05	134.05	132.98	470
2023-03-14	139.91	140.63	139.12	139.12	138.01	284

← NewerPage 15 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.