Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	141.66	141.66	136.38	138.30	137.20	123,788
2023-03-10	141.66	144.05	139.97	142.36	141.23	1,048
2023-03-09	147.44	148.71	144.85	144.85	143.69	216,740
2023-03-08	146.99	147.56	146.74	146.74	145.57	123,515
2023-03-07	149.90	149.92	148.42	148.44	147.26	1,827
2023-03-06	148.69	149.77	147.58	149.49	148.31	87,309
2023-03-03	147.68	147.87	147.04	147.87	146.69	679
2023-03-02	144.98	146.74	144.98	146.60	145.43	481
2023-03-01	144.59	145.27	143.93	145.27	144.11	392
2023-02-28	145.28	146.04	145.25	146.04	144.87	380
2023-02-27	145.71	145.83	145.26	145.26	144.11	204
2023-02-24	144.70	144.70	144.29	144.29	142.99	18
2023-02-23	145.31	145.52	143.88	143.88	142.59	300
2023-02-22	144.00	144.84	143.20	144.66	143.36	535
2023-02-21	145.58	146.34	144.75	145.16	143.85	119,320
2023-02-17	147.57	147.57	146.29	146.29	144.98	520
2023-02-16	148.98	148.98	148.98	148.98	147.65	260
2023-02-15	152.31	152.31	152.31	152.31	150.94	180
2023-02-14	147.58	150.96	147.58	150.16	148.81	259
2023-02-13	147.93	149.49	147.93	149.49	148.15	405
2023-02-10	149.55	149.55	146.56	146.56	145.24	145
2023-02-09	149.75	152.59	149.75	151.82	150.46	1,135
2023-02-08	147.04	147.94	147.04	147.37	146.05	503
2023-02-07	145.21	146.54	145.21	146.54	145.22	200
2023-02-06	146.89	147.35	146.08	146.08	144.76	305
2023-02-03	145.81	147.53	145.81	147.47	146.15	560
2023-02-02	148.48	148.48	147.36	148.12	146.79	558
2023-02-01	144.53	145.33	144.53	145.18	143.88	17,410
2023-01-31	142.85	143.85	142.85	143.85	142.56	74,240
2023-01-30	143.02	143.02	143.02	143.02	141.74	50
2023-01-27	144.94	144.94	144.25	144.25	142.95	117
2023-01-26	143.01	143.72	143.01	143.72	142.43	392
2023-01-25	138.65	140.77	138.65	140.77	139.51	287
2023-01-24	140.00	140.00	138.76	139.47	138.22	146
2023-01-23	138.86	140.10	138.47	139.84	138.58	5,631
2023-01-20	135.06	138.48	135.06	138.48	137.23	60,105
2023-01-19	133.43	133.91	133.17	133.91	132.71	355
2023-01-18	137.61	137.61	137.57	137.57	136.33	457
2023-01-17	136.68	138.02	136.19	136.19	134.97	3,710
2023-01-13	134.47	135.95	134.47	135.95	134.73	212
2023-01-12	134.22	135.93	133.53	135.93	134.71	261
2023-01-10	128.98	128.98	128.15	128.41	127.25	26
2023-01-09	130.01	130.01	130.01	130.01	128.84	31
2023-01-06	128.10	129.60	128.10	129.44	128.28	132
2023-01-05	126.75	126.75	126.75	126.75	125.61	200
2023-01-04	126.98	128.06	126.98	128.06	126.91	220
2023-01-03	127.96	127.96	125.40	125.40	124.27	157
2022-12-30	125.99	126.01	125.99	126.01	124.88	133
2022-12-29	125.74	126.17	125.74	126.17	125.04	100
2022-12-23	125.44	126.76	125.44	126.76	125.62	143
2022-12-22	126.38	126.49	124.95	124.95	123.83	53
2022-12-21	127.58	127.88	126.84	126.84	125.70	320
2022-12-20	129.90	130.36	129.77	129.77	128.61	107
2022-12-19	130.99	131.07	129.98	129.98	128.81	2,988
2022-12-16	131.84	131.84	130.72	130.72	129.55	118
2022-12-15	133.38	133.38	133.38	133.38	132.18	66
2022-12-14	137.10	137.10	137.10	137.10	135.87	121
2022-12-13	141.52	141.52	141.52	141.52	140.25	40
2022-12-12	137.93	138.15	137.93	138.15	136.90	18
2022-12-09	136.83	136.83	136.83	136.83	135.60	17

← NewerPage 16 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.