Hilton Worldwide Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 142.72 | 144.11 | 141.23 | 143.21 | 141.44 | 206 |
| 2021-11-15 | 144.37 | 144.37 | 143.21 | 144.03 | 142.25 | 29 |
| 2021-11-12 | 144.68 | 144.68 | 142.83 | 142.93 | 141.16 | 5 |
| 2021-11-10 | 147.49 | 149.00 | 146.76 | 146.76 | 144.95 | 177 |
| 2021-11-09 | 151.04 | 151.04 | 147.15 | 147.15 | 145.33 | 182 |
| 2021-11-08 | 152.26 | 153.30 | 151.45 | 151.45 | 149.58 | 83 |
| 2021-11-05 | 152.91 | 152.91 | 149.70 | 150.78 | 148.92 | 192 |
| 2021-11-04 | 145.54 | 147.46 | 145.24 | 147.46 | 145.64 | 68,292 |
| 2021-11-03 | 141.15 | 146.66 | 141.14 | 144.85 | 143.06 | 118 |
| 2021-11-02 | 144.78 | 144.84 | 141.12 | 141.12 | 139.37 | 34,390 |
| 2021-11-01 | 144.30 | 145.14 | 143.63 | 144.69 | 142.90 | 206 |
| 2021-10-29 | 145.44 | 146.25 | 143.25 | 143.25 | 141.48 | 21 |
| 2021-10-28 | 148.80 | 148.80 | 146.75 | 146.75 | 144.94 | 5 |
| 2021-10-27 | 144.45 | 148.58 | 140.00 | 148.45 | 146.61 | 2,054 |
| 2021-10-26 | 143.58 | 144.70 | 143.15 | 144.53 | 142.74 | 9 |
← NewerPage 21 of 21 · 1,215 trading days
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.