Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	250.31	251.16	247.80	248.54	248.11	39
2025-05-20	253.58	255.77	253.44	253.44	253.01	56
2025-05-19	254.88	256.95	251.96	256.78	256.34	318
2025-05-16	251.32	254.52	251.32	254.52	254.08	27
2025-05-15	251.72	252.84	251.35	252.84	252.41	400
2025-05-14	255.44	256.62	253.69	253.69	253.26	482
2025-05-13	253.93	257.77	253.33	257.77	257.32	559
2025-05-12	249.88	256.72	249.88	251.89	251.46	99
2025-05-09	240.00	242.55	240.00	242.10	241.69	89
2025-05-08	241.55	245.28	241.55	244.49	244.07	214
2025-05-07	238.86	243.75	236.85	243.75	243.33	51
2025-05-06	238.00	238.00	236.43	236.59	236.18	31
2025-05-02	232.95	240.05	232.95	239.90	239.49	133
2025-05-01	228.32	233.79	228.32	233.79	233.39	102
2025-04-30	221.09	225.45	217.04	225.45	225.06	51
2025-04-29	216.73	226.97	216.73	225.85	225.47	144
2025-04-28	220.91	224.40	220.91	221.83	221.45	146
2025-04-25	219.56	220.84	218.07	218.80	218.43	14
2025-04-24	216.17	219.92	216.17	219.92	219.54	33
2025-04-23	218.47	221.58	218.47	219.33	218.95	120
2025-04-22	206.80	209.58	206.60	207.63	207.27	44
2025-04-17	210.80	211.27	209.29	211.15	210.79	6
2025-04-16	211.31	212.30	208.65	208.65	208.29	16
2025-04-15	211.69	212.33	211.69	212.33	211.96	155
2025-04-14	218.32	218.32	208.75	209.07	208.71	256
2025-04-11	210.06	210.90	206.95	210.90	210.54	90
2025-04-10	224.35	224.35	205.85	209.24	208.88	166
2025-04-09	198.70	214.99	196.61	212.23	211.86	499
2025-04-08	214.79	214.79	205.00	205.26	204.90	1,045
2025-04-07	202.24	213.09	199.19	202.16	201.82	2,320
2025-04-04	217.50	217.50	208.83	210.44	210.08	306
2025-04-03	220.61	221.79	216.39	219.78	219.40	271
2025-04-02	226.21	231.21	224.51	231.21	230.81	112
2025-04-01	226.24	227.99	223.81	227.99	227.60	346
2025-03-31	222.88	224.47	219.51	224.47	224.09	9,515
2025-03-28	230.45	231.28	224.52	225.32	224.93	202
2025-03-27	233.41	234.97	230.21	232.53	232.13	119
2025-03-26	236.00	236.47	234.40	234.43	234.03	156
2025-03-25	240.73	240.73	232.49	234.04	233.64	445
2025-03-24	229.49	233.05	229.49	231.11	230.71	1,561
2025-03-21	227.26	227.31	219.80	226.94	226.55	264
2025-03-20	231.18	233.33	230.74	232.44	232.04	90
2025-03-19	228.43	233.88	227.51	233.88	233.48	149
2025-03-18	233.00	234.58	227.73	228.21	227.82	121
2025-03-17	229.00	235.34	229.00	234.92	234.51	1,385
2025-03-14	224.10	229.65	224.10	229.57	229.17	304
2025-03-13	227.43	227.80	220.96	224.68	224.30	336
2025-03-12	234.87	234.87	226.19	227.66	227.27	111
2025-03-11	235.86	237.17	229.15	233.92	233.52	968
2025-03-10	242.17	244.07	237.41	237.41	237.00	763
2025-03-07	250.23	250.23	243.06	246.49	246.07	262
2025-03-06	255.50	256.14	251.46	251.87	251.44	492
2025-03-05	257.76	259.00	256.31	258.12	257.68	120
2025-03-04	257.64	261.41	255.86	261.41	260.97	377
2025-03-03	265.90	267.30	264.95	265.71	265.25	156
2025-02-28	261.52	262.98	258.97	261.73	261.28	105
2025-02-27	261.68	263.29	258.06	262.42	261.97	36
2025-02-26	260.46	262.59	258.05	262.28	261.83	113
2025-02-25	256.05	258.73	254.44	256.45	256.01	306
2025-02-24	260.00	262.65	258.03	259.65	259.21	111

← NewerPage 7 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.