Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	67.830	67.830	67.830	67.830	67.830	0
2026-10-14	67.830	67.830	67.830	67.830	67.830	0
2026-10-13	67.830	67.830	67.830	67.830	67.830	0
2026-10-12	67.830	67.830	67.830	67.830	67.830	0
2026-10-09	67.830	67.830	67.830	67.830	67.830	0
2026-10-08	67.830	67.830	67.830	67.830	67.830	1
2026-10-07	67.050	67.050	67.050	67.050	67.050	3
2026-10-06	66.850	66.850	66.850	66.850	66.850	1
2026-10-05	69.440	69.440	69.440	69.440	69.440	0
2026-10-02	69.440	69.440	69.440	69.440	69.440	3
2026-10-01	66.080	66.080	66.080	66.080	66.080	0
2026-09-30	66.080	66.080	66.080	66.080	66.080	0
2026-09-29	66.080	66.080	66.080	66.080	66.080	0
2026-09-28	66.080	66.080	66.080	66.080	66.080	0
2026-09-25	66.080	66.080	66.080	66.080	66.080	0
2026-09-24	66.080	66.080	66.080	66.080	66.080	0
2026-09-23	66.080	66.080	66.080	66.080	66.080	0
2026-09-22	66.080	66.080	66.080	66.080	66.080	0
2026-09-21	66.080	66.080	66.080	66.080	66.080	0
2026-09-18	66.080	66.080	66.080	66.080	66.080	0
2026-09-17	66.080	66.080	66.080	66.080	66.080	1
2026-09-16	66.080	66.080	66.080	66.080	66.080	0
2026-09-15	66.080	66.080	66.080	66.080	66.080	0
2026-09-14	65.630	66.080	65.630	66.080	66.080	21
2026-09-11	65.630	65.630	65.630	65.630	65.630	0
2026-09-10	65.630	65.630	65.630	65.630	65.630	0
2026-09-09	64.790	65.630	64.790	65.630	65.630	16
2026-09-08	67.000	67.000	67.000	67.000	67.000	0
2026-09-07	67.000	67.000	67.000	67.000	67.000	0
2026-09-04	67.000	67.000	67.000	67.000	67.000	0
2026-09-03	66.910	67.000	66.910	67.000	67.000	2
2026-09-02	66.910	66.910	66.910	66.910	66.910	12
2026-09-01	66.980	66.980	66.980	66.980	66.980	1
2026-08-31	70.270	70.270	70.270	70.270	70.270	0
2026-08-28	70.270	70.270	70.270	70.270	70.270	0
2026-08-27	70.270	70.270	70.270	70.270	70.270	0
2026-08-26	70.270	70.270	70.270	70.270	70.270	0
2026-08-25	70.270	70.270	70.270	70.270	70.270	0
2026-08-24	70.270	70.270	70.270	70.270	70.270	0
2026-08-21	70.820	70.820	70.250	70.270	70.270	202
2026-08-20	71.020	71.020	71.020	71.020	71.020	0
2026-08-19	71.020	71.020	71.020	71.020	70.998	0
2026-08-18	71.020	71.020	71.020	71.020	70.998	21
2026-08-17	68.610	68.610	68.610	68.610	68.588	0
2026-08-14	68.610	68.610	68.610	68.610	68.588	0
2026-08-13	68.610	68.610	68.610	68.610	68.588	0
2026-08-12	68.610	68.610	68.610	68.610	68.588	0
2026-08-11	68.610	68.610	68.610	68.610	68.588	0
2026-08-10	68.610	68.610	68.610	68.610	68.588	0
2026-08-07	68.610	68.610	68.610	68.610	68.588	0
2026-08-06	68.610	68.610	68.610	68.610	68.588	0
2026-08-05	68.610	68.610	68.610	68.610	68.588	0
2026-08-04	68.610	68.610	68.610	68.610	68.588	0
2026-08-03	68.610	68.610	68.610	68.610	68.588	0
2026-07-31	68.610	68.610	68.610	68.610	68.588	0
2026-07-30	68.610	68.610	68.610	68.610	68.588	0
2026-07-29	68.610	68.610	68.610	68.610	68.588	0
2026-07-28	68.610	68.610	68.610	68.610	68.588	0
2026-07-27	68.610	68.610	68.610	68.610	68.588	0
2026-07-24	69.300	69.300	68.610	68.610	68.588	19

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0228 USD
2026-05-21	0.0227 USD
2026-02-26	0.0226 USD
2025-11-19	0.0241 USD
2025-08-28	0.0233 USD
2025-05-22	0.0239 USD
2025-02-20	0.0251 USD
2024-11-13	0.0271 USD
2024-08-22	0.0238 USD
2024-05-16	0.0245 USD
2024-02-22	0.0221 USD
2023-11-16	0.0214 USD
2023-08-24	0.0222 USD
2023-05-18	0.0299 USD
2023-02-27	0.0316 USD
2022-11-09	0.4032 USD
2022-08-25	0.4015 USD
2022-05-26	0.3916 USD
2020-02-27	0.2144 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.