Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	320.00	324.10	312.69	321.41	321.41	776
2026-05-05	315.27	315.61	308.42	314.16	314.16	281
2026-05-04	319.50	319.50	308.22	310.00	310.00	86
2026-05-01	327.13	327.68	318.00	321.63	321.63	40
2026-04-30	318.08	325.09	308.01	323.93	323.93	101
2026-04-29	338.00	338.00	311.60	315.58	315.58	145
2026-04-28	320.51	335.96	315.00	327.51	327.51	208
2026-04-27	343.00	343.00	329.69	330.43	330.43	74
2026-04-24	339.00	339.00	330.27	336.48	336.48	56
2026-04-23	334.20	339.23	328.26	334.10	334.10	466
2026-04-22	342.00	346.76	333.86	335.88	335.88	204
2026-04-21	342.95	347.17	339.38	341.07	341.07	99
2026-04-20	338.06	343.56	334.21	341.63	341.63	101
2026-04-17	326.28	350.00	326.28	340.39	340.39	288
2026-04-16	333.00	333.84	326.28	330.26	330.26	2,279
2026-04-15	329.83	333.33	327.00	329.72	329.72	365
2026-04-14	324.81	330.65	320.00	330.57	330.57	392
2026-04-13	316.32	325.00	316.32	323.82	323.82	296
2026-04-10	324.05	324.26	320.08	323.06	323.06	1,401
2026-04-09	316.12	323.64	312.01	323.08	323.08	79,575
2026-04-08	307.00	319.75	307.00	317.65	317.65	130
2026-04-07	301.82	309.02	300.00	301.83	301.83	742
2026-04-02	307.87	307.96	300.18	303.87	303.87	31
2026-04-01	307.42	311.00	302.14	307.86	307.86	325
2026-03-31	302.08	304.99	296.24	302.91	302.91	59
2026-03-30	301.14	301.14	291.99	295.48	295.48	29
2026-03-27	307.13	307.13	293.09	293.09	293.09	166
2026-03-26	300.02	304.44	298.58	302.20	302.20	79
2026-03-25	300.51	305.90	300.51	303.53	303.53	148
2026-03-24	295.54	301.27	294.66	300.72	300.72	274
2026-03-23	295.00	305.27	288.00	303.69	303.69	6,469
2026-03-20	290.00	300.55	290.00	291.96	291.96	41
2026-03-19	287.00	298.74	287.00	297.50	297.50	138
2026-03-18	312.26	312.26	295.06	298.41	298.41	12
2026-03-17	287.00	305.54	287.00	303.96	303.96	3,990
2026-03-16	294.46	298.51	290.00	296.43	296.43	471
2026-03-13	296.61	299.08	289.30	293.51	293.51	132
2026-03-12	293.70	296.97	290.23	295.90	295.90	163
2026-03-11	296.88	300.75	293.31	293.47	293.47	38
2026-03-10	297.40	307.11	297.40	299.70	299.70	235
2026-03-09	296.11	299.51	288.00	298.91	298.91	570
2026-03-06	306.00	306.00	291.67	299.36	299.36	618
2026-03-05	311.16	311.16	297.89	302.51	302.51	6,398
2026-03-04	305.00	311.00	304.56	305.98	305.98	28
2026-03-03	304.79	305.50	296.02	305.24	305.24	8,276
2026-03-02	303.69	308.75	297.52	305.98	305.98	8,553
2026-02-27	317.94	319.26	307.90	310.00	310.00	160
2026-02-26	307.12	318.96	307.12	317.42	317.27	186
2026-02-25	315.75	316.02	309.57	313.20	313.05	371
2026-02-24	316.16	316.16	308.50	312.57	312.42	1,559
2026-02-23	314.99	318.10	304.31	310.15	310.00	78
2026-02-20	316.48	316.48	309.42	314.39	314.39	71
2026-02-19	313.36	319.42	309.85	312.85	312.85	105
2026-02-18	315.44	322.67	313.57	315.51	315.51	57
2026-02-17	314.47	320.36	311.80	319.15	319.15	355
2026-02-16	319.52	319.52	319.52	319.52	319.52	0
2026-02-13	322.17	329.20	318.04	319.52	319.52	8,516
2026-02-12	323.11	334.34	320.36	323.22	323.22	2,352
2026-02-11	323.00	330.93	319.00	329.06	329.06	484
2026-02-10	315.00	325.00	312.60	323.11	323.11	2,482

← NewerPage 3 of 21 · 1,222 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.