Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	128.32	131.09	128.32	131.09	129.47	1
2022-05-24	128.47	128.47	127.82	127.82	126.24	1
2022-05-23	131.49	132.41	129.83	132.41	130.77	29
2022-05-19	127.49	130.92	127.49	130.92	129.30	31
2022-05-18	132.78	133.11	129.02	129.02	127.42	31
2022-05-17	136.27	136.27	133.55	133.55	131.90	1
2022-05-16	135.46	136.11	134.72	134.72	133.05	2
2022-05-13	134.83	136.50	134.83	135.54	133.86	2
2022-05-12	135.34	135.34	131.14	131.14	129.52	2
2022-05-11	137.14	138.77	137.14	138.77	137.05	1
2022-05-10	135.66	138.37	135.66	137.13	135.43	10
2022-05-09	144.61	144.61	133.21	133.21	131.56	35
2022-05-06	143.67	145.48	143.15	145.48	143.68	47
2022-05-05	149.89	152.43	149.75	150.00	148.15	36
2022-05-04	148.82	148.97	144.58	145.07	143.28	1
2022-05-03	150.00	153.99	145.95	151.12	149.25	23
2022-04-27	151.72	151.72	151.72	151.72	149.84	21,178
2022-04-26	154.69	154.69	152.89	152.89	151.00	3
2022-04-25	151.70	151.70	150.78	151.66	149.78	10
2022-04-22	155.87	156.61	155.87	156.61	154.67	10
2022-04-21	165.92	166.31	161.73	161.73	159.73	1
2022-04-20	165.41	165.41	164.12	165.39	163.34	6
2022-04-19	157.38	161.16	157.38	161.14	159.15	7
2022-04-14	152.94	156.41	152.94	156.23	154.30	4
2022-04-13	145.24	153.53	145.24	153.53	151.63	12
2022-04-12	143.70	145.72	143.70	144.29	142.51	214,179
2022-04-11	144.64	146.93	144.18	144.18	142.40	2
2022-04-08	144.24	145.07	144.24	145.07	143.28	204
2022-04-07	145.22	145.64	143.32	143.52	141.75	20
2022-04-06	149.71	149.71	145.67	145.67	143.87	46
2022-04-05	152.68	152.68	150.89	151.44	149.57	1
2022-04-04	149.45	151.28	149.35	151.28	149.41	5
2022-04-01	153.78	153.78	150.39	150.39	148.53	1
2022-03-31	152.50	154.85	152.50	154.48	152.57	15
2022-03-30	153.07	154.45	153.07	154.03	152.13	12
2022-03-29	153.69	155.41	153.69	154.61	152.70	31
2022-03-28	152.88	152.88	149.26	149.26	147.41	1
2022-03-25	152.21	153.45	151.71	151.79	149.91	4
2022-03-24	149.19	149.88	149.19	149.65	147.80	1
2022-03-23	149.57	149.57	149.57	149.57	147.72	199,895
2022-03-21	150.56	150.56	150.56	150.56	148.70	200,007
2022-03-18	151.13	152.60	150.55	152.60	150.71	239
2022-03-17	149.39	150.55	147.43	150.15	148.29	1
2022-03-16	146.99	148.95	146.71	148.68	146.84	12
2022-03-14	143.72	143.72	140.61	140.66	138.92	7
2022-03-11	143.90	145.72	142.92	143.19	141.42	1
2022-03-10	135.49	142.69	135.49	142.69	140.93	1
2022-03-09	138.15	139.69	138.15	139.69	137.96	1
2022-03-08	130.97	134.11	130.04	133.18	131.53	129
2022-03-07	138.99	138.99	129.75	130.06	128.45	98
2022-03-04	139.68	139.68	133.68	138.10	136.39	100
2022-03-03	148.86	148.86	142.62	143.23	141.46	73
2022-03-02	145.35	146.99	145.29	146.46	144.65	21
2022-03-01	148.32	148.32	142.32	142.35	140.59	25
2022-02-28	146.51	150.58	146.51	148.38	146.55	58
2022-02-25	148.11	148.31	145.69	148.31	146.48	1
2022-02-24	143.37	143.61	138.26	143.11	141.34	219,079
2022-02-23	147.16	147.25	144.31	147.25	145.43	58,259
2022-02-22	149.77	151.05	147.91	147.91	146.08	54
2022-02-18	153.99	153.99	150.04	150.04	148.18	24

← NewerPage 19 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.