Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	314.98	315.00	310.00	314.13	314.13	151
2026-02-06	308.72	313.00	302.77	312.57	312.57	155
2026-02-05	310.00	310.00	305.00	308.00	308.00	65
2026-02-04	302.47	310.49	302.47	306.09	306.09	2,529
2026-02-03	300.62	306.00	299.86	301.99	301.99	4,398
2026-02-02	297.61	301.98	295.53	301.65	301.65	62
2026-01-30	292.70	301.21	292.70	298.56	298.56	70
2026-01-29	297.00	301.61	294.24	299.32	299.32	16,181
2026-01-28	298.83	300.00	293.40	296.13	296.13	39
2026-01-27	297.12	299.79	288.00	295.83	295.83	73
2026-01-26	300.79	300.79	293.66	293.66	293.66	49
2026-01-23	297.99	299.14	293.32	295.80	295.80	12
2026-01-22	294.09	299.93	294.09	296.48	296.48	894
2026-01-21	292.83	295.57	290.00	293.63	293.63	1,698
2026-01-20	297.50	298.58	289.48	289.89	289.89	881
2026-01-19	300.75	300.75	300.75	300.75	300.75	0
2026-01-16	302.00	302.00	298.98	300.75	300.75	13
2026-01-15	302.60	305.37	298.74	303.35	303.35	338
2026-01-14	299.88	301.00	295.39	297.37	297.37	24
2026-01-13	300.87	304.50	298.49	298.74	298.74	72
2026-01-12	296.85	300.61	296.38	300.61	300.61	77
2026-01-09	300.41	302.58	296.04	300.29	300.29	721
2026-01-08	290.52	298.09	290.52	298.00	298.00	63
2026-01-07	295.32	296.15	292.00	296.08	296.08	160
2026-01-06	288.45	291.56	285.00	291.56	291.56	6,506
2026-01-05	289.86	294.00	286.80	287.56	287.56	476
2026-01-02	286.32	292.03	286.32	292.03	292.03	272
2025-12-31	290.25	290.25	288.24	288.72	288.72	6
2025-12-30	292.36	292.36	290.32	291.89	291.89	10
2025-12-29	291.00	292.37	291.00	291.30	291.30	70
2025-12-24	289.14	293.12	289.14	293.12	293.12	7
2025-12-23	293.18	295.47	289.63	291.90	291.90	18
2025-12-22	290.21	293.96	290.21	293.79	293.79	38
2025-12-19	289.09	292.65	285.81	292.54	292.54	90
2025-12-18	293.31	295.70	286.68	287.86	287.86	422
2025-12-17	286.34	294.63	283.83	291.63	291.63	421
2025-12-16	283.57	286.39	283.26	283.26	283.26	105
2025-12-15	281.74	286.99	281.73	285.87	285.87	1,474
2025-12-12	279.46	281.50	278.00	281.49	281.49	622
2025-12-11	268.73	279.24	268.73	277.23	277.23	58
2025-12-10	268.63	271.13	268.51	269.52	269.52	252
2025-12-09	270.00	270.79	268.42	270.10	270.10	17
2025-12-08	270.35	272.50	268.76	270.13	270.13	369
2025-12-05	274.11	274.13	273.54	273.54	273.54	193
2025-12-04	280.85	280.85	273.70	273.70	273.70	347
2025-12-03	281.30	283.59	277.00	280.58	280.58	111
2025-12-02	283.87	284.00	277.82	282.03	282.03	287
2025-12-01	283.81	285.61	282.18	285.44	285.44	1,470
2025-11-28	287.56	288.83	284.66	285.31	285.31	91
2025-11-27	285.45	285.45	285.45	285.45	285.45	10
2025-11-26	284.75	288.55	284.00	285.07	285.07	609
2025-11-25	275.32	283.69	275.32	283.00	283.00	1,913
2025-11-24	274.60	275.94	273.03	275.36	275.36	829
2025-11-21	264.00	275.11	264.00	275.11	275.11	349
2025-11-20	268.79	269.84	265.49	265.49	265.34	131
2025-11-19	267.47	271.15	265.80	265.80	265.65	14
2025-11-18	267.54	267.90	262.52	267.90	267.74	154
2025-11-17	270.00	270.00	267.01	269.09	268.93	46
2025-11-14	270.00	270.00	266.88	269.40	269.25	460
2025-11-13	276.64	276.87	272.49	272.49	272.34	141

← NewerPage 4 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.