Hilton Worldwide Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 273.19 | 276.82 | 272.96 | 276.82 | 276.66 | 2,427 |
| 2025-11-11 | 273.05 | 274.69 | 273.05 | 274.69 | 274.54 | 68 |
| 2025-11-10 | 274.14 | 276.29 | 273.37 | 275.55 | 275.39 | 52 |
| 2025-11-07 | 265.86 | 270.34 | 265.86 | 269.14 | 268.99 | 682 |
| 2025-11-06 | 264.30 | 267.67 | 264.06 | 264.94 | 264.79 | 684 |
| 2025-11-05 | 259.31 | 265.21 | 256.87 | 264.36 | 264.21 | 110 |
| 2025-11-04 | 259.54 | 259.54 | 256.64 | 259.12 | 258.97 | 27 |
| 2025-11-03 | 256.00 | 258.25 | 253.87 | 257.77 | 257.63 | 48 |
| 2025-10-31 | 258.40 | 260.43 | 254.84 | 254.84 | 254.69 | 13 |
| 2025-10-30 | 260.01 | 262.31 | 258.33 | 262.09 | 261.94 | 96 |
| 2025-10-29 | 259.67 | 263.20 | 257.62 | 260.91 | 260.76 | 2,470 |
| 2025-10-28 | 265.22 | 265.97 | 261.48 | 261.48 | 261.33 | 146 |
| 2025-10-27 | 269.28 | 270.56 | 265.11 | 266.06 | 265.91 | 1,258 |
← NewerPage 5 of 5 · 253 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.