Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	47.190	47.190	47.190	47.190	47.023	0
2024-08-16	47.190	47.190	47.190	47.190	47.023	0
2024-08-15	47.190	47.190	47.190	47.190	47.023	0
2024-08-14	47.190	47.190	47.190	47.190	47.023	0
2024-08-13	47.190	47.190	47.190	47.190	47.023	0
2024-08-12	47.590	47.590	47.190	47.190	47.023	13,804
2024-08-09	47.550	47.550	47.550	47.550	47.382	0
2024-08-08	47.550	47.550	47.550	47.550	47.382	0
2024-08-07	47.550	47.550	47.550	47.550	47.382	1
2024-08-06	48.120	48.120	48.120	48.120	47.949	27,700
2024-08-05	50.030	50.030	50.030	50.030	49.853	0
2024-08-02	50.030	50.030	50.030	50.030	49.853	0
2024-08-01	50.030	50.030	50.030	50.030	49.853	0
2024-07-31	50.030	50.030	50.030	50.030	49.853	12
2024-07-30	51.050	51.050	51.050	51.050	50.869	0
2024-07-29	51.250	51.250	51.050	51.050	50.869	29
2024-07-26	50.960	50.960	50.960	50.960	50.779	1
2024-07-25	50.450	50.450	50.450	50.450	50.271	3
2024-07-24	51.200	51.200	51.200	51.200	51.019	0
2024-07-23	51.200	51.200	51.200	51.200	51.019	0
2024-07-22	51.200	51.200	51.200	51.200	51.019	0
2024-07-19	51.200	51.200	51.200	51.200	51.019	0
2024-07-18	51.200	51.200	51.200	51.200	51.019	1
2024-07-17	51.200	51.200	51.200	51.200	51.019	3
2024-07-16	50.610	50.610	50.610	50.610	50.431	0
2024-07-15	50.610	50.610	50.610	50.610	50.431	0
2024-07-12	50.610	50.610	50.610	50.610	50.431	0
2024-07-11	50.610	50.610	50.610	50.610	50.431	1
2024-07-10	50.500	50.500	50.500	50.500	50.321	0
2024-07-09	50.500	50.500	50.500	50.500	50.321	0
2024-07-08	50.500	50.500	50.500	50.500	50.321	0
2024-07-05	50.500	50.500	50.500	50.500	50.321	0
2024-07-04	50.500	50.500	50.500	50.500	50.321	0
2024-07-03	50.500	50.500	50.500	50.500	50.321	40
2024-07-02	50.960	50.960	50.960	50.960	50.779	16,400
2024-07-01	49.800	49.800	49.760	49.760	49.584	6
2024-06-28	50.650	50.650	50.650	50.650	50.471	1
2024-06-27	49.150	49.150	49.150	49.150	48.976	0
2024-06-26	49.150	49.150	49.150	49.150	48.976	240
2024-06-25	48.550	48.550	48.550	48.550	48.378	0
2024-06-24	49.300	49.300	48.550	48.550	48.378	14
2024-06-21	48.750	48.750	48.750	48.750	48.577	5
2024-06-20	46.600	46.600	46.600	46.600	46.435	0
2024-06-19	46.600	46.600	46.600	46.600	46.435	0
2024-06-18	46.600	46.600	46.600	46.600	46.435	0
2024-06-17	46.600	46.600	46.600	46.600	46.435	0
2024-06-14	46.600	46.600	46.600	46.600	46.435	1
2024-06-13	47.270	47.270	47.270	47.270	47.103	300
2024-06-12	49.610	49.610	47.270	47.270	47.103	270
2024-06-11	43.790	43.790	43.790	43.790	43.635	0
2024-06-10	43.790	43.790	43.790	43.790	43.635	0
2024-06-07	43.790	43.790	43.790	43.790	43.635	0
2024-06-06	43.790	43.790	43.790	43.790	43.635	10
2024-06-05	43.150	43.150	43.150	43.150	42.997	0
2024-06-04	43.150	43.150	43.150	43.150	42.997	0
2024-06-03	44.030	44.030	43.150	43.150	42.997	7
2024-05-31	43.170	43.170	43.150	43.150	42.997	42,002
2024-05-29	43.610	43.610	43.610	43.610	43.455	0
2024-05-28	43.610	43.610	43.610	43.610	43.455	0
2024-05-27	43.610	43.610	43.610	43.610	43.455	0

← NewerPage 10 of 21 · 1,251 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.