Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	134.32	134.32	134.32	134.32	133.11	19,950
2022-12-07	136.10	136.10	133.85	135.11	133.89	762
2022-12-06	137.65	137.65	137.50	137.50	136.26	309
2022-12-05	141.02	141.02	140.24	140.24	138.98	680
2022-12-02	141.10	141.51	140.94	141.03	139.76	1,126
2022-12-01	143.02	143.02	142.02	142.02	140.74	1,591
2022-11-30	139.20	139.73	138.84	138.84	137.60	320
2022-11-29	137.20	138.61	137.20	138.61	137.37	203
2022-11-28	136.19	136.19	136.19	136.19	134.97	40
2022-11-25	138.27	138.85	138.27	138.78	137.53	963
2022-11-23	140.09	140.67	138.67	138.67	137.42	5
2022-11-22	138.56	138.56	137.91	137.91	136.67	5,772
2022-11-21	139.11	139.47	139.11	139.18	137.93	64
2022-11-18	139.98	139.98	139.17	139.17	137.92	66
2022-11-17	135.85	137.99	135.85	137.99	136.75	11
2022-11-16	137.56	138.32	137.56	138.05	136.81	778
2022-11-15	140.50	140.94	140.27	140.94	139.68	158
2022-11-14	140.76	141.28	139.87	140.53	139.27	242
2022-11-11	138.88	142.08	138.88	140.49	139.23	737
2022-11-10	135.76	136.89	135.76	136.56	135.33	22
2022-11-09	129.85	130.99	129.85	130.04	128.87	76
2022-11-08	129.42	130.07	129.42	130.07	128.75	115
2022-11-07	126.91	126.91	126.91	126.91	125.63	10
2022-11-04	131.39	131.39	131.39	131.39	130.06	52
2022-11-03	129.73	129.73	128.03	129.60	128.29	4,896
2022-11-02	132.86	133.04	132.62	133.04	131.69	10
2022-11-01	136.65	136.65	134.50	134.50	133.14	1
2022-10-31	134.77	137.42	134.77	137.42	136.03	102
2022-10-28	133.62	134.70	133.50	134.41	133.05	155
2022-10-27	131.15	134.47	131.15	133.84	132.48	358
2022-10-26	131.58	133.47	129.28	131.72	130.39	228
2022-10-25	130.51	131.30	130.51	131.30	129.97	101
2022-10-24	131.94	131.94	131.94	131.94	130.60	1
2022-10-21	126.59	129.17	126.59	129.17	127.86	88
2022-10-20	130.51	130.51	130.14	130.14	128.82	100
2022-10-19	127.80	128.70	127.80	128.70	127.40	1
2022-10-18	129.75	131.31	128.83	129.11	127.80	138
2022-10-17	124.70	127.36	124.70	127.09	125.80	361
2022-10-14	125.30	126.46	122.79	122.79	121.55	262
2022-10-13	118.49	122.09	117.74	122.09	120.85	371
2022-10-12	117.31	117.88	117.31	117.88	116.69	7,883
2022-10-10	122.03	122.19	119.54	119.54	118.33	31
2022-10-07	121.45	123.35	119.52	123.35	122.10	6,887
2022-10-06	125.55	126.56	123.73	123.73	122.48	131
2022-10-05	124.95	124.95	123.66	124.94	123.68	396
2022-10-04	124.57	127.32	124.57	126.22	124.94	1,099
2022-10-03	123.32	123.32	119.79	122.23	120.99	609
2022-09-30	121.00	123.27	121.00	122.73	121.49	1,118
2022-09-29	121.69	122.33	119.97	122.33	121.09	649
2022-09-28	118.53	122.81	118.53	122.81	121.57	422
2022-09-27	120.16	120.16	117.48	117.48	116.29	8,513
2022-09-26	118.83	119.84	117.40	117.40	116.21	89
2022-09-23	118.03	118.03	117.81	117.81	116.62	230
2022-09-22	124.63	124.63	119.51	119.51	118.30	10,029
2022-09-21	131.68	131.68	126.28	128.20	126.90	43,726
2022-09-20	131.59	131.59	130.78	130.78	129.46	64
2022-09-16	134.02	134.02	131.20	131.20	129.87	119,537
2022-09-14	131.09	131.09	131.09	131.09	129.76	1
2022-09-13	132.56	133.27	131.36	132.30	130.96	176
2022-09-12	137.61	137.66	136.81	136.81	135.43	89

← NewerPage 17 of 21 · 1,215 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.