Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	269.76	269.76	258.38	259.25	258.81	277
2025-02-20	269.70	269.99	265.53	266.95	266.49	251
2025-02-19	268.47	270.24	266.54	270.24	269.63	233
2025-02-18	264.30	267.98	263.26	267.98	267.37	471
2025-02-14	269.50	270.88	264.70	265.99	265.38	84
2025-02-13	275.00	275.22	269.38	270.65	270.04	53
2025-02-12	268.38	274.51	268.01	273.68	273.06	617
2025-02-11	264.18	267.09	262.65	266.60	266.00	319
2025-02-10	271.35	271.49	265.74	266.27	265.66	280
2025-02-07	270.07	273.34	269.60	269.96	269.35	3,225
2025-02-06	265.12	273.43	258.41	270.57	269.95	557
2025-02-05	258.74	260.72	257.43	260.24	259.65	42
2025-02-04	258.00	258.56	255.95	258.42	257.83	217
2025-02-03	252.34	256.20	250.98	256.20	255.62	195
2025-01-31	256.82	258.25	255.87	255.88	255.30	153
2025-01-30	256.26	257.86	255.14	257.84	257.26	377
2025-01-29	254.47	255.85	252.68	252.81	252.23	399
2025-01-28	250.38	254.33	249.59	253.68	253.10	511
2025-01-27	245.35	249.39	245.35	249.39	248.82	582
2025-01-24	250.56	251.00	247.35	247.60	247.04	231
2025-01-23	247.89	250.26	246.28	250.00	249.43	624
2025-01-22	248.18	250.31	247.00	247.68	247.12	1,888
2025-01-21	247.82	249.00	245.26	247.28	246.71	1,321
2025-01-17	248.31	248.75	247.01	247.29	246.73	468
2025-01-16	245.37	248.13	244.95	247.52	246.96	792
2025-01-15	248.78	249.77	244.84	244.90	244.35	528
2025-01-14	244.03	245.64	241.22	245.29	244.73	389
2025-01-13	239.03	241.00	238.82	240.32	239.78	97
2025-01-10	242.30	244.04	241.68	242.76	242.21	1,298
2025-01-08	241.56	243.55	239.21	243.55	243.00	332
2025-01-07	243.45	244.38	240.66	242.21	241.66	630
2025-01-06	246.20	248.44	242.84	242.84	242.29	300
2025-01-03	246.00	247.35	243.80	245.79	245.23	296
2025-01-02	249.95	249.95	246.16	246.96	246.40	777
2024-12-31	248.64	249.50	248.64	249.50	248.93	19
2024-12-30	246.00	249.50	245.10	249.50	248.93	136
2024-12-27	250.53	251.64	248.67	248.67	248.11	61,658
2024-12-24	250.86	253.26	250.24	253.26	252.69	18,573
2024-12-23	249.20	250.28	247.25	250.28	249.71	80
2024-12-20	245.69	251.51	243.40	249.66	249.09	280
2024-12-19	246.21	246.90	243.87	245.43	244.87	328
2024-12-18	251.25	252.07	248.95	248.95	248.39	1,077
2024-12-17	253.03	253.03	251.18	251.23	250.66	557
2024-12-16	251.88	255.33	251.64	254.12	253.54	610
2024-12-13	257.99	257.99	252.07	252.07	251.50	683
2024-12-12	258.39	258.43	256.23	257.39	256.81	683
2024-12-11	256.74	257.16	255.15	257.10	256.51	2,250
2024-12-10	252.42	254.28	249.51	254.14	253.56	430
2024-12-09	258.57	259.21	252.08	252.14	251.57	474
2024-12-06	256.21	258.36	255.57	257.93	257.35	326
2024-12-05	254.74	256.61	254.03	256.55	255.97	768
2024-12-04	251.02	252.14	249.82	251.94	251.37	23,961
2024-12-03	251.73	251.73	249.84	249.84	249.27	593
2024-12-02	254.21	254.42	250.10	250.39	249.82	6,371
2024-11-29	251.70	254.62	251.15	253.44	252.87	5,182
2024-11-27	251.26	252.57	249.88	249.94	249.37	269
2024-11-26	253.73	253.95	252.12	252.56	251.99	130
2024-11-25	255.01	255.74	253.54	254.16	253.58	1,555
2024-11-22	251.86	253.81	251.70	253.47	252.90	518
2024-11-21	251.02	252.23	250.04	251.33	250.76	260

← NewerPage 8 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.