Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	250.00	250.55	248.27	248.82	248.26	911
2024-11-19	246.30	249.49	245.63	249.04	248.48	90,129
2024-11-18	248.14	249.50	247.51	249.43	248.86	454
2024-11-15	249.29	250.17	247.13	247.13	246.57	1,168
2024-11-14	254.15	255.80	251.79	251.79	251.07	999
2024-11-13	250.13	253.94	249.30	253.64	252.91	742
2024-11-12	250.26	250.76	249.47	250.76	250.05	429
2024-11-11	250.00	252.02	249.23	250.27	249.55	2,151
2024-11-08	246.54	248.70	246.54	247.44	246.73	348
2024-11-07	246.43	247.15	245.05	245.08	244.38	735
2024-11-06	245.37	248.81	243.56	245.36	244.66	2,448
2024-11-05	233.39	236.06	232.95	235.53	234.86	300
2024-11-04	234.00	235.50	232.98	233.55	232.88	297
2024-11-01	234.85	238.75	234.85	237.34	236.66	673
2024-10-31	238.47	241.09	235.95	236.05	235.37	1,767
2024-10-30	238.59	240.82	238.29	239.75	239.06	748
2024-10-29	236.50	239.67	236.50	239.67	238.98	552
2024-10-28	237.91	237.91	236.13	237.07	236.39	262
2024-10-25	237.32	237.67	235.49	235.49	234.82	1,557
2024-10-24	233.10	236.30	233.10	235.78	235.11	620
2024-10-23	236.50	237.50	231.65	232.06	231.40	2,085
2024-10-22	238.58	238.87	237.02	238.87	238.19	963
2024-10-21	237.95	238.75	236.11	236.85	236.17	655
2024-10-18	239.52	239.97	237.30	239.07	238.39	1,812
2024-10-17	239.23	239.56	237.51	238.86	238.17	2,525
2024-10-16	236.12	237.88	236.12	237.74	237.06	978
2024-10-15	238.65	238.90	236.31	236.80	236.13	3,340
2024-10-14	237.14	238.69	236.27	237.46	236.78	311
2024-10-11	236.89	239.07	236.80	237.86	237.18	1,314
2024-10-10	236.27	237.23	235.82	236.00	235.32	186
2024-10-09	234.98	237.41	234.14	236.48	235.80	225
2024-10-08	233.84	234.54	232.84	234.00	233.33	1,349
2024-10-07	233.55	234.64	232.79	233.37	232.70	80
2024-10-04	230.88	234.60	230.88	232.89	232.22	5,841
2024-10-03	229.26	230.23	228.90	230.23	229.57	101
2024-10-02	228.51	230.84	228.51	230.25	229.59	1,121
2024-10-01	231.56	232.03	226.88	228.73	228.08	651
2024-09-30	233.90	234.00	229.67	231.03	230.37	453
2024-09-27	233.50	235.66	232.91	234.12	233.45	1,678
2024-09-26	231.35	231.63	228.32	231.63	230.97	594
2024-09-25	228.68	228.99	227.32	227.32	226.67	100
2024-09-24	226.26	228.25	225.45	227.88	227.23	427
2024-09-23	225.00	225.19	222.69	224.34	223.70	2,275
2024-09-20	225.17	225.88	223.97	224.57	223.92	337
2024-09-19	224.52	225.49	223.48	225.02	224.38	569
2024-09-18	222.54	223.26	221.18	222.90	222.26	635
2024-09-17	219.55	220.71	219.26	219.43	218.80	358
2024-09-16	218.15	220.70	218.00	218.08	217.46	244
2024-09-13	217.29	217.91	215.76	217.49	216.87	211
2024-09-12	213.40	216.52	213.13	216.52	215.90	380
2024-09-11	209.95	210.77	207.11	210.77	210.16	1,479
2024-09-10	215.55	215.55	209.92	210.85	210.25	296
2024-09-09	214.75	216.83	214.04	216.67	216.05	1,294
2024-09-06	217.00	219.12	214.00	214.00	213.39	735
2024-09-05	214.65	215.88	213.96	215.88	215.26	635
2024-09-04	213.48	216.47	213.24	213.24	212.62	3,333
2024-09-03	218.71	220.04	215.66	215.66	215.04	648
2024-08-30	219.40	220.21	217.32	217.84	217.22	298
2024-08-29	218.38	220.31	218.38	220.25	219.62	682
2024-08-28	217.85	217.85	216.45	216.45	215.83	197

← NewerPage 9 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.