Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	41.960	41.960	41.960	41.960	41.788	0
2024-02-27	41.960	41.960	41.960	41.960	41.788	3
2024-02-26	43.480	43.480	43.480	43.480	43.302	2
2024-02-23	40.130	40.130	40.130	40.130	39.966	0
2024-02-22	40.130	40.130	40.130	40.130	39.966	0
2024-02-21	40.130	40.130	40.130	40.130	39.944	0
2024-02-20	40.130	40.130	40.130	40.130	39.944	0
2024-02-19	40.130	40.130	40.130	40.130	39.944	0
2024-02-16	40.130	40.130	40.130	40.130	39.944	0
2024-02-15	40.130	40.130	40.130	40.130	39.944	11,800
2024-02-14	39.660	39.660	39.660	39.660	39.476	12
2024-02-09	40.810	40.810	40.810	40.810	40.621	0
2024-02-08	40.810	40.810	40.810	40.810	40.621	0
2024-02-07	40.810	40.810	40.810	40.810	40.621	1
2024-02-06	38.680	38.680	38.680	38.680	38.500	0
2024-02-05	38.680	38.680	38.680	38.680	38.500	0
2024-02-02	38.680	38.680	38.680	38.680	38.500	0
2024-02-01	38.680	38.680	38.680	38.680	38.500	0
2024-01-31	38.680	38.680	38.680	38.680	38.500	0
2024-01-30	38.680	38.680	38.680	38.680	38.500	0
2024-01-29	38.680	38.680	38.680	38.680	38.500	0
2024-01-26	38.680	38.680	38.680	38.680	38.500	0
2024-01-25	38.680	38.680	38.680	38.680	38.500	0
2024-01-24	38.680	38.680	38.680	38.680	38.500	5
2024-01-23	39.180	39.180	39.180	39.180	38.998	0
2024-01-22	39.180	39.180	39.180	39.180	38.998	24
2024-01-19	36.840	36.840	36.840	36.840	36.669	0
2024-01-18	36.840	36.840	36.840	36.840	36.669	0
2024-01-17	36.840	36.840	36.840	36.840	36.669	0
2024-01-16	36.840	36.840	36.840	36.840	36.669	0
2024-01-15	36.840	36.840	36.840	36.840	36.669	0
2024-01-12	36.840	36.840	36.840	36.840	36.669	0
2024-01-11	36.840	36.840	36.840	36.840	36.669	0
2024-01-10	36.840	36.840	36.840	36.840	36.669	0
2024-01-09	36.840	36.840	36.840	36.840	36.669	0
2024-01-08	36.840	36.840	36.840	36.840	36.669	0
2024-01-05	36.840	36.840	36.840	36.840	36.669	0
2024-01-04	36.840	36.840	36.840	36.840	36.669	0
2024-01-03	36.880	36.880	36.840	36.840	36.669	17
2024-01-02	36.650	36.650	36.650	36.650	36.480	0
2023-12-28	36.650	36.650	36.650	36.650	36.480	0
2023-12-27	36.650	36.650	36.650	36.650	36.480	0
2023-12-26	36.650	36.650	36.650	36.650	36.480	0
2023-12-22	36.650	36.650	36.650	36.650	36.480	1
2023-12-21	36.630	36.630	36.630	36.630	36.460	22,700
2023-12-20	36.680	36.680	36.500	36.500	36.331	1,028
2023-12-19	36.870	36.870	36.870	36.870	36.699	0
2023-12-18	36.870	36.870	36.870	36.870	36.699	0
2023-12-15	36.870	36.870	36.870	36.870	36.699	0
2023-12-14	36.870	36.870	36.870	36.870	36.699	0
2023-12-13	36.870	36.870	36.870	36.870	36.699	0
2023-12-12	36.870	36.870	36.870	36.870	36.699	425
2023-12-11	36.520	36.560	36.520	36.560	36.390	14
2023-12-08	35.310	35.310	35.310	35.310	35.146	125
2023-12-07	35.340	35.340	35.340	35.340	35.176	0
2023-12-06	35.340	35.340	35.340	35.340	35.176	0
2023-12-05	35.340	35.340	35.340	35.340	35.176	0
2023-12-04	35.340	35.340	35.340	35.340	35.176	1
2023-12-01	34.700	34.700	34.700	34.700	34.539	0
2023-11-30	34.700	34.700	34.700	34.700	34.539	0

← NewerPage 12 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.