Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	155.70	155.70	150.91	151.50	149.63	1,022
2022-02-16	158.09	159.93	155.07	155.41	153.49	1,103
2022-02-15	154.15	158.84	153.99	158.10	156.14	54,473
2022-02-14	149.62	153.81	149.62	153.27	151.37	620
2022-02-11	154.59	155.10	154.59	154.71	152.80	484
2022-02-10	150.84	156.36	150.84	153.69	151.79	46
2022-02-09	153.38	157.28	153.34	153.88	151.98	39,001
2022-02-08	149.61	152.07	149.25	152.07	150.19	3
2022-02-07	145.13	147.83	145.13	147.38	145.56	206
2022-02-04	142.95	144.62	142.95	143.45	141.68	1
2022-02-03	143.95	145.31	143.03	144.85	143.06	1
2022-02-02	146.79	146.79	143.24	143.64	141.86	111
2022-02-01	145.80	145.80	144.75	144.83	143.04	19
2022-01-31	143.20	144.32	141.53	144.32	142.54	14
2022-01-28	138.71	140.99	137.08	140.99	139.25	2
2022-01-27	145.80	145.80	139.08	140.37	138.63	336
2022-01-26	144.66	147.17	144.00	147.17	145.35	4
2022-01-25	137.72	140.04	136.38	140.04	138.31	484
2022-01-24	138.51	139.64	135.59	137.71	136.01	352
2022-01-21	141.05	144.67	141.05	144.67	142.88	18
2022-01-20	143.06	146.53	142.73	145.75	143.95	159
2022-01-19	144.80	144.91	144.75	144.75	142.96	30
2022-01-18	147.49	147.49	144.96	144.96	143.17	23
2022-01-17	147.89	147.89	147.89	147.89	146.06	300
2022-01-13	150.20	151.46	149.79	149.79	147.94	10
2022-01-12	154.36	154.36	150.26	150.50	148.64	2
2022-01-11	148.55	151.87	148.40	151.87	149.99	108
2022-01-10	151.60	152.04	146.81	147.80	145.97	35
2022-01-07	153.02	154.96	153.02	153.29	151.39	61
2022-01-06	152.24	153.09	152.24	152.59	150.70	11
2022-01-05	156.22	156.22	155.05	155.05	153.13	2
2022-01-04	157.50	158.38	156.45	156.45	154.52	149
2021-12-30	156.00	156.00	155.38	155.95	154.02	1
2021-12-29	154.74	155.77	154.73	155.77	153.84	1
2021-12-24	154.71	154.71	154.71	154.71	152.80	4,924
2021-12-23	154.00	154.00	152.79	153.69	151.79	36
2021-12-22	148.95	153.26	148.42	153.09	151.19	129
2021-12-21	141.97	147.92	141.97	147.80	145.97	1
2021-12-20	137.99	139.00	137.99	138.80	137.08	2
2021-12-17	138.54	140.99	138.54	140.99	139.25	1
2021-12-16	140.42	141.41	140.42	141.41	139.66	6
2021-12-15	141.02	141.02	138.63	138.97	137.25	2
2021-12-14	141.54	144.03	141.54	141.67	139.92	2
2021-12-13	144.60	145.20	141.98	141.98	140.22	30
2021-12-10	144.81	145.07	142.98	145.07	143.28	2
2021-12-09	144.18	144.83	143.20	144.83	143.04	3
2021-12-07	148.49	148.49	144.20	145.07	143.28	332
2021-12-06	142.60	145.84	140.74	145.84	144.04	12
2021-12-03	138.12	139.58	137.55	138.44	136.73	8
2021-12-02	130.71	139.80	130.71	139.50	137.77	32
2021-12-01	137.00	137.74	132.00	132.00	130.37	3
2021-11-30	136.20	136.70	134.23	134.23	132.57	1
2021-11-29	138.47	140.17	138.21	139.61	137.88	21
2021-11-26	137.00	137.00	132.73	136.17	134.49	203
2021-11-24	145.82	145.82	143.82	144.19	142.41	1,470
2021-11-23	144.76	146.50	144.52	145.54	143.74	51
2021-11-22	145.26	145.75	142.12	143.69	141.91	13
2021-11-19	142.54	142.54	137.61	137.70	135.99	56
2021-11-18	145.50	145.50	143.45	144.73	142.94	3
2021-11-17	141.74	143.34	140.55	142.92	141.15	134,789

← NewerPage 20 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.