Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	134.14	134.16	134.14	134.16	132.80	1
2022-09-08	129.79	132.11	129.79	132.11	130.77	41
2022-09-07	129.08	129.51	129.08	129.51	128.20	1
2022-09-06	127.84	127.84	127.84	127.84	126.55	65
2022-09-02	129.80	129.80	129.62	129.62	128.31	83
2022-09-01	126.01	126.01	124.78	125.60	124.33	43
2022-08-31	128.54	128.54	128.36	128.45	127.15	211
2022-08-30	130.36	130.36	127.71	127.71	126.41	1,110
2022-08-26	136.02	136.02	134.95	134.95	133.58	84
2022-08-25	135.35	135.51	134.80	134.80	133.43	319
2022-08-24	132.04	134.28	132.04	133.78	132.28	59
2022-08-22	132.04	133.41	132.04	132.97	131.48	109
2022-08-19	137.21	137.21	136.02	136.02	134.50	41
2022-08-18	137.31	138.21	137.30	138.15	136.60	75
2022-08-17	136.92	137.07	136.92	137.07	135.53	1
2022-08-16	136.22	137.36	136.22	137.36	135.82	1
2022-08-15	136.28	137.72	136.28	137.44	135.90	3
2022-08-12	135.33	136.71	134.81	136.71	135.17	325
2022-08-11	135.81	136.32	135.81	136.09	134.56	18
2022-08-10	134.59	134.79	134.35	134.49	132.98	2
2022-08-09	130.28	130.28	130.28	130.28	128.82	9
2022-08-08	131.75	132.46	131.20	131.45	129.97	1
2022-08-05	129.52	130.65	129.52	130.65	129.18	65
2022-08-04	130.00	130.92	130.00	130.92	129.45	1
2022-08-03	129.33	131.59	129.33	131.59	130.11	2
2022-08-02	127.76	130.44	127.76	130.44	128.97	50
2022-08-01	127.03	128.37	126.74	128.37	126.93	1
2022-07-29	127.84	127.84	126.72	126.74	125.32	2,601
2022-07-28	128.41	129.02	127.65	127.65	126.21	1,002
2022-07-27	126.50	127.14	125.45	126.58	125.16	16
2022-07-22	122.65	122.67	120.40	120.40	119.05	58
2022-07-20	123.40	123.53	121.98	121.98	120.61	19
2022-07-18	117.72	119.82	117.72	119.82	118.47	44
2022-07-15	115.02	116.49	115.02	116.49	115.18	21
2022-07-13	109.99	113.31	109.99	113.31	112.04	30
2022-07-12	114.25	114.25	113.52	113.52	112.24	1
2022-07-11	110.92	111.18	110.92	111.18	109.93	1
2022-07-08	113.36	113.36	111.37	111.37	110.12	2
2022-07-07	111.40	114.44	111.40	113.23	111.96	276
2022-07-06	112.18	112.18	108.50	108.50	107.28	1
2022-07-05	110.17	111.55	110.17	111.55	110.30	208
2022-07-01	111.09	111.95	111.09	111.95	110.69	3
2022-06-30	111.04	112.39	109.58	112.39	111.13	15
2022-06-29	114.70	114.70	112.12	113.08	111.81	12
2022-06-28	118.65	119.43	116.88	117.03	115.72	2
2022-06-27	116.68	118.96	116.20	116.93	115.62	28
2022-06-24	112.41	117.09	112.41	117.09	115.77	95
2022-06-23	109.05	111.56	109.05	110.30	109.06	386
2022-06-22	112.82	114.18	112.71	113.07	111.80	2
2022-06-21	118.36	118.36	117.22	117.29	115.97	207
2022-06-17	115.71	116.00	114.19	116.00	114.70	8
2022-06-14	120.79	120.79	119.43	119.61	118.27	4
2022-06-13	123.65	123.65	119.98	121.06	119.70	2
2022-06-09	138.00	138.30	138.00	138.29	136.74	17
2022-06-08	141.83	141.97	141.16	141.16	139.57	1
2022-06-07	142.32	142.87	142.32	142.87	141.26	1
2022-06-06	143.73	145.30	142.42	144.81	143.18	16
2022-06-01	142.90	142.90	136.63	136.63	135.10	1
2022-05-31	140.59	141.45	139.46	140.92	139.34	36
2022-05-27	139.99	143.94	138.36	141.72	140.13	9

← NewerPage 18 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.