Hilton Worldwide Holdings Inc. historical data

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

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
2025-10-24	270.35	270.35	268.25	268.25	268.10	60
2025-10-23	273.15	276.00	270.44	270.44	270.29	69
2025-10-22	269.99	278.87	258.00	276.66	276.50	372
2025-10-21	263.47	265.18	259.63	265.18	265.03	68
2025-10-20	260.00	263.73	256.58	261.48	261.33	252
2025-10-17	257.07	260.12	257.07	259.81	259.67	124
2025-10-16	264.53	266.97	258.12	258.72	258.57	308
2025-10-15	270.30	270.30	263.72	265.32	265.17	326
2025-10-14	262.91	267.77	262.91	267.77	267.62	240
2025-10-13	259.50	264.86	259.50	264.53	264.38	94
2025-10-10	261.45	262.76	258.77	259.97	259.83	4,472
2025-10-09	262.65	263.56	260.04	261.24	261.09	1,773
2025-10-08	259.42	261.89	257.49	259.77	259.62	147
2025-10-07	260.59	261.05	257.34	258.32	258.18	155
2025-10-06	259.88	259.88	257.95	258.90	258.75	256
2025-10-03	258.69	259.05	257.83	258.86	258.71	641
2025-10-02	257.41	258.30	255.61	258.30	258.15	22
2025-10-01	257.72	259.41	255.06	256.32	256.18	702
2025-09-30	260.06	261.77	259.92	260.62	260.47	7
2025-09-29	264.03	264.29	261.07	262.96	262.81	94
2025-09-26	264.74	264.74	262.57	262.57	262.42	4
2025-09-25	262.76	262.76	262.21	262.21	262.06	28
2025-09-24	265.59	265.61	260.36	260.36	260.21	255
2025-09-23	264.74	268.73	264.74	265.08	264.93	91
2025-09-22	266.20	267.30	266.15	266.34	266.19	606
2025-09-19	266.42	268.34	266.29	267.20	267.05	38
2025-09-18	267.40	267.93	266.36	266.94	266.79	33
2025-09-17	273.43	274.48	266.24	267.65	267.50	369
2025-09-16	272.50	272.97	271.00	272.97	272.82	3,435
2025-09-15	275.00	275.00	272.72	273.31	273.16	194
2025-09-12	277.83	278.05	275.05	275.05	274.89	764
2025-09-11	273.14	278.18	271.69	278.18	278.02	15
2025-09-10	274.31	275.47	272.09	273.77	273.61	5
2025-09-09	277.08	277.71	275.93	275.93	275.78	36
2025-09-08	272.57	275.64	271.17	275.64	275.48	37
2025-09-05	278.20	280.00	270.37	270.37	270.22	353
2025-09-04	275.85	277.27	275.16	277.27	277.11	161
2025-09-03	277.00	279.73	273.58	275.72	275.56	1,225
2025-09-02	272.41	276.06	271.78	273.60	273.45	27,252
2025-08-29	274.64	277.00	273.28	275.54	275.38	28
2025-08-28	278.71	278.71	276.60	276.65	276.49	107
2025-08-27	274.85	277.43	274.24	274.73	274.43	652
2025-08-26	273.95	276.25	273.95	275.92	275.61	78
2025-08-22	274.00	278.45	270.12	278.45	278.14	482
2025-08-21	268.66	270.75	268.33	270.17	269.87	75,127
2025-08-20	270.62	271.81	269.31	270.17	269.87	101
2025-08-19	268.53	273.30	268.53	271.15	270.85	1,012

← NewerPage 5 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.