Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	325.00	325.00	316.80	323.47	323.47	558
2026-07-29	309.48	325.00	309.48	322.42	322.42	871
2026-07-28	331.00	331.00	311.17	323.15	323.15	1,816
2026-07-27	326.27	332.74	315.55	328.12	328.12	104
2026-07-24	320.00	327.27	319.95	326.57	326.57	24
2026-07-23	325.75	326.53	316.60	318.41	318.41	59
2026-07-22	321.74	328.44	321.74	326.09	326.09	79
2026-07-21	328.00	333.00	321.24	324.55	324.55	49
2026-07-20	324.53	325.74	310.27	321.89	321.89	39
2026-07-17	320.01	327.27	317.00	320.27	320.27	213
2026-07-16	329.90	334.21	322.80	322.83	322.83	551
2026-07-15	327.47	331.65	323.07	328.12	328.12	139
2026-07-14	325.67	325.73	317.56	325.22	325.22	1,077
2026-07-13	328.78	341.99	321.00	324.70	324.70	1,161
2026-07-10	341.02	342.33	334.28	338.25	338.25	12
2026-07-09	339.58	339.58	330.00	336.63	336.63	38
2026-07-08	339.57	341.02	333.44	334.73	334.73	195
2026-07-07	351.76	351.76	334.01	341.98	341.98	65
2026-07-06	341.67	347.05	332.63	336.50	336.50	424
2026-07-03	335.70	335.70	335.70	335.70	335.70	0
2026-07-02	339.33	339.33	329.80	335.70	335.70	158
2026-07-01	332.11	334.78	325.47	332.79	332.79	379
2026-06-30	336.69	337.65	329.00	331.45	331.45	210
2026-06-29	338.50	347.77	332.86	335.62	335.62	239
2026-06-26	338.17	343.72	332.23	340.16	340.16	47,740
2026-06-25	346.16	349.40	342.61	343.78	343.78	61
2026-06-24	349.33	351.22	341.44	344.17	344.17	59
2026-06-23	347.72	347.72	337.81	343.98	343.98	2,043
2026-06-22	347.20	351.70	342.72	343.54	343.54	300
2026-06-19	351.92	351.92	351.92	351.92	351.92	0
2026-06-18	359.77	359.77	343.60	351.92	351.92	359
2026-06-17	350.22	357.29	346.68	354.71	354.71	63
2026-06-16	345.00	354.20	342.20	349.40	349.40	2,158
2026-06-15	350.09	353.06	346.01	346.52	346.52	1,026
2026-06-12	345.27	349.54	341.67	345.90	345.90	54
2026-06-11	343.63	345.00	335.93	342.36	342.36	143
2026-06-10	341.00	348.98	328.30	338.37	338.37	64
2026-06-09	340.63	347.63	336.33	341.07	341.07	147
2026-06-08	348.07	358.00	338.70	340.87	340.87	310
2026-06-05	331.53	346.83	331.53	341.84	341.84	9,020
2026-06-04	334.68	342.00	333.47	338.72	338.72	1,054
2026-06-03	330.45	335.84	321.28	334.41	334.41	83
2026-06-02	328.33	338.38	323.69	331.10	331.10	1,538
2026-06-01	327.65	331.45	318.64	331.44	331.44	1,720
2026-05-29	340.00	340.00	328.59	329.26	329.26	1,573
2026-05-28	338.33	342.00	332.52	337.54	337.54	32
2026-05-27	319.12	336.76	319.12	335.53	335.53	536
2026-05-26	328.14	330.00	320.76	323.24	323.24	73
2026-05-22	322.61	325.00	318.41	321.20	321.20	44
2026-05-21	323.87	331.99	316.48	322.59	322.44	399
2026-05-20	314.20	324.85	314.20	324.41	324.26	68
2026-05-19	319.60	319.69	312.80	317.14	316.99	53
2026-05-18	316.17	322.91	311.70	320.15	320.00	111
2026-05-15	320.00	324.10	307.50	317.08	317.08	146
2026-05-14	308.00	318.30	308.00	316.37	316.37	2,798
2026-05-13	312.00	318.27	308.00	311.94	311.94	168
2026-05-12	315.35	320.00	313.90	314.99	314.99	282
2026-05-11	319.31	321.17	312.87	316.61	316.61	47
2026-05-08	320.69	324.00	319.00	320.98	320.98	66
2026-05-07	324.10	325.00	316.00	319.94	319.94	2,184

← NewerPage 2 of 3 · 128 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.