Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	43.610	43.610	43.610	43.610	43.455	0
2024-05-23	43.610	43.610	43.610	43.610	43.455	0
2024-05-22	44.160	44.200	43.610	43.610	43.455	7,805
2024-05-21	43.490	43.490	43.490	43.490	43.336	12
2024-05-20	44.360	44.360	44.360	44.360	44.203	0
2024-05-17	44.360	44.360	44.360	44.360	44.203	0
2024-05-16	44.360	44.360	44.360	44.360	44.203	0
2024-05-15	44.360	44.360	44.360	44.360	44.178	0
2024-05-14	44.360	44.360	44.360	44.360	44.178	0
2024-05-13	44.360	44.360	44.360	44.360	44.178	16,600
2024-05-10	44.460	44.520	44.460	44.520	44.338	10
2024-05-09	42.890	43.590	42.890	43.590	43.412	12,205
2024-05-08	43.060	43.060	43.060	43.060	42.884	0
2024-05-07	43.060	43.060	43.060	43.060	42.884	0
2024-05-06	43.060	43.060	43.060	43.060	42.884	0
2024-05-03	43.060	43.060	43.060	43.060	42.884	0
2024-05-02	43.060	43.060	43.060	43.060	42.884	0
2024-04-30	43.060	43.060	43.060	43.060	42.884	0
2024-04-29	43.280	43.280	43.040	43.060	42.884	319
2024-04-26	44.120	44.120	44.120	44.120	43.939	0
2024-04-25	44.100	44.120	44.100	44.120	43.939	10
2024-04-24	44.760	44.850	44.750	44.850	44.666	45,034
2024-04-23	42.400	42.400	42.320	42.320	42.147	141
2024-04-22	42.450	42.450	42.450	42.450	42.276	24
2024-04-19	42.480	42.480	42.480	42.480	42.306	6
2024-04-18	43.800	43.800	43.800	43.800	43.621	0
2024-04-17	43.800	43.800	43.800	43.800	43.621	2
2024-04-16	44.120	44.120	44.120	44.120	43.939	0
2024-04-15	44.120	44.120	44.120	44.120	43.939	0
2024-04-12	44.120	44.120	44.120	44.120	43.939	2
2024-04-11	44.520	44.520	44.520	44.520	44.338	0
2024-04-10	44.520	44.520	44.520	44.520	44.338	0
2024-04-09	44.520	44.520	44.520	44.520	44.338	0
2024-04-08	44.520	44.520	44.520	44.520	44.338	100
2024-04-05	44.610	44.610	44.610	44.610	44.427	0
2024-04-04	44.780	44.780	44.610	44.610	44.427	19
2024-04-03	44.760	44.840	44.760	44.840	44.656	4
2024-04-02	44.360	44.360	44.360	44.360	44.178	14
2024-04-01	44.300	44.300	44.300	44.300	44.119	0
2024-03-28	44.300	44.300	44.300	44.300	44.119	1
2024-03-27	44.300	44.300	44.300	44.300	44.119	0
2024-03-26	43.850	44.300	43.850	44.300	44.119	2
2024-03-25	43.920	43.920	43.920	43.920	43.740	1
2024-03-22	42.000	42.000	42.000	42.000	41.828	0
2024-03-21	42.000	42.000	42.000	42.000	41.828	0
2024-03-20	42.000	42.000	42.000	42.000	41.828	0
2024-03-19	42.000	42.000	42.000	42.000	41.828	0
2024-03-18	42.000	42.000	42.000	42.000	41.828	0
2024-03-15	42.000	42.000	42.000	42.000	41.828	0
2024-03-14	42.000	42.000	42.000	42.000	41.828	0
2024-03-13	42.000	42.000	42.000	42.000	41.828	2
2024-03-12	42.000	42.000	42.000	42.000	41.828	0
2024-03-11	42.000	42.000	42.000	42.000	41.828	0
2024-03-08	42.000	42.000	42.000	42.000	41.828	0
2024-03-07	42.210	42.210	42.000	42.000	41.828	9
2024-03-06	42.300	42.300	42.300	42.300	42.127	31
2024-03-05	41.960	41.960	41.960	41.960	41.788	0
2024-03-04	42.000	42.000	41.960	41.960	41.788	61
2024-03-01	42.480	42.480	42.480	42.480	42.306	0
2024-02-29	42.330	42.480	42.330	42.480	42.306	6

← NewerPage 11 of 21 · 1,246 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.