Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	267.78	268.50	267.23	268.50	268.20	268
2025-08-15	270.44	271.64	269.08	269.17	268.87	13
2025-08-14	270.23	272.34	270.15	271.43	271.12	157
2025-08-13	269.77	270.14	269.20	269.20	268.90	130
2025-08-12	262.66	268.04	261.16	268.04	267.74	6
2025-08-11	260.12	263.02	260.12	260.61	260.32	20
2025-08-08	261.21	264.18	259.49	264.09	263.80	12
2025-08-07	264.42	264.88	260.25	260.25	259.96	69
2025-08-06	259.73	260.84	259.14	260.84	260.55	22
2025-08-05	260.29	262.35	257.93	260.74	260.45	192
2025-08-04	261.49	262.85	261.19	261.62	261.33	5
2025-08-01	264.56	264.97	258.42	261.24	260.95	212
2025-07-31	273.29	273.29	267.77	267.77	267.47	61
2025-07-30	274.00	275.41	272.01	275.41	275.10	114
2025-07-29	271.43	272.92	270.34	271.39	271.09	1,556
2025-07-28	275.00	275.00	271.80	271.83	271.52	113
2025-07-25	269.19	273.79	268.00	273.79	273.49	88
2025-07-24	266.19	270.72	266.19	268.39	268.09	128
2025-07-23	273.83	273.83	263.85	265.92	265.62	374
2025-07-22	271.78	272.55	271.05	272.50	272.20	1,309
2025-07-21	272.30	275.13	272.05	272.93	272.63	359
2025-07-18	273.87	274.20	271.24	271.31	271.01	41
2025-07-17	273.37	274.21	270.43	271.78	271.48	21
2025-07-16	275.26	277.17	272.19	272.19	271.89	529
2025-07-15	278.52	279.50	273.52	275.22	274.91	220
2025-07-14	276.30	277.90	275.41	277.90	277.59	746
2025-07-11	272.01	277.07	272.01	276.36	276.05	205
2025-07-10	273.36	277.07	273.15	277.07	276.76	224
2025-07-09	275.54	275.54	273.05	273.64	273.34	40
2025-07-08	271.52	273.56	270.19	273.56	273.26	32
2025-07-07	271.80	273.76	269.31	269.31	269.01	407
2025-07-03	271.49	274.15	270.95	273.03	272.72	140
2025-07-02	269.25	270.19	268.00	268.63	268.33	1,737
2025-07-01	265.08	270.09	265.08	270.09	269.79	97
2025-06-30	265.53	266.47	263.68	263.68	263.39	39
2025-06-27	258.27	263.28	257.49	263.28	262.98	2,479
2025-06-26	254.55	257.46	253.84	257.44	257.15	51
2025-06-25	255.71	256.52	251.57	251.57	251.29	123
2025-06-24	255.80	256.49	254.75	256.08	255.80	201
2025-06-23	249.18	250.40	243.52	250.40	250.12	140
2025-06-20	249.29	250.69	247.96	248.17	247.89	348
2025-06-18	246.59	249.54	246.59	247.77	247.50	30
2025-06-17	246.46	246.46	245.65	245.76	245.49	9
2025-06-16	248.17	248.17	246.46	246.58	246.31	185
2025-06-13	245.83	247.07	242.06	246.17	245.90	428
2025-06-12	250.05	253.00	250.05	252.40	252.12	6
2025-06-11	253.68	256.16	252.82	252.82	252.53	20
2025-06-10	251.62	253.78	251.58	252.91	252.63	43
2025-06-09	252.82	252.82	251.72	252.51	252.23	39
2025-06-06	250.85	252.45	250.25	252.45	252.17	72
2025-06-05	249.00	250.27	248.68	250.18	249.90	38
2025-06-04	251.09	251.65	249.44	249.44	249.16	571
2025-06-03	248.82	252.69	248.82	252.69	252.41	258
2025-06-02	246.99	247.95	245.16	247.17	246.90	20
2025-05-30	246.58	248.79	246.58	248.79	248.51	322
2025-05-29	258.91	259.17	247.38	247.74	247.47	163
2025-05-28	253.61	253.99	251.17	251.17	250.89	15
2025-05-27	249.63	252.61	247.77	252.39	252.11	113
2025-05-23	243.12	245.00	243.06	245.00	244.73	7
2025-05-22	245.23	247.43	245.23	246.75	246.48	90

← NewerPage 6 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.