Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	34.700	34.700	34.700	34.700	34.539	0
2023-11-28	34.700	34.700	34.700	34.700	34.539	0
2023-11-27	34.700	34.700	34.700	34.700	34.539	0
2023-11-24	34.700	34.700	34.700	34.700	34.539	0
2023-11-23	34.700	34.700	34.700	34.700	34.539	0
2023-11-22	34.700	34.700	34.700	34.700	34.539	0
2023-11-21	34.400	34.700	34.400	34.700	34.539	28
2023-11-20	34.360	34.360	34.360	34.360	34.201	0
2023-11-17	34.240	34.360	34.240	34.360	34.201	24
2023-11-16	33.870	33.870	33.870	33.870	33.713	0
2023-11-14	33.870	33.870	33.870	33.870	33.692	8
2023-11-13	33.000	33.000	33.000	33.000	32.826	0
2023-11-10	33.000	33.000	33.000	33.000	32.826	1
2023-11-09	31.960	31.960	31.960	31.960	31.792	0
2023-11-08	31.960	31.960	31.960	31.960	31.792	0
2023-11-07	31.960	31.960	31.960	31.960	31.792	0
2023-11-06	31.960	31.960	31.960	31.960	31.792	0
2023-11-03	31.960	31.960	31.960	31.960	31.792	0
2023-11-01	31.960	31.960	31.960	31.960	31.792	0
2023-10-31	31.880	31.960	31.880	31.960	31.792	24
2023-10-30	31.140	31.140	31.140	31.140	30.976	0
2023-10-27	31.140	31.140	31.140	31.140	30.976	8
2023-10-26	31.100	31.100	31.100	31.100	30.936	8
2023-10-25	31.840	31.840	31.840	31.840	31.672	0
2023-10-24	31.840	31.840	31.840	31.840	31.672	0
2023-10-23	31.840	31.840	31.840	31.840	31.672	0
2023-10-20	31.840	31.840	31.840	31.840	31.672	0
2023-10-19	31.840	31.840	31.840	31.840	31.672	0
2023-10-18	31.840	31.840	31.840	31.840	31.672	0
2023-10-17	31.840	31.840	31.840	31.840	31.672	0
2023-10-16	31.840	31.840	31.840	31.840	31.672	0
2023-10-13	31.840	31.840	31.840	31.840	31.672	0
2023-10-11	31.840	31.840	31.840	31.840	31.672	0
2023-10-10	31.840	31.840	31.840	31.840	31.672	0
2023-10-09	31.840	31.840	31.840	31.840	31.672	0
2023-10-06	31.840	31.840	31.840	31.840	31.672	0
2023-10-05	31.840	31.840	31.840	31.840	31.672	0
2023-10-04	31.840	31.840	31.840	31.840	31.672	0
2023-10-03	31.840	31.840	31.840	31.840	31.672	0
2023-10-02	31.840	31.840	31.840	31.840	31.672	0
2023-09-29	31.840	31.840	31.840	31.840	31.672	0
2023-09-28	31.840	31.840	31.840	31.840	31.672	0
2023-09-27	31.840	31.840	31.840	31.840	31.672	0
2023-09-26	31.840	31.840	31.840	31.840	31.672	0
2023-09-25	31.840	31.840	31.840	31.840	31.672	0
2023-09-22	31.840	31.840	31.840	31.840	31.672	0
2023-09-21	31.840	31.840	31.840	31.840	31.672	0
2023-09-20	31.840	31.840	31.840	31.840	31.672	0
2023-09-19	31.840	31.840	31.840	31.840	31.672	0
2023-09-18	31.840	31.840	31.840	31.840	31.672	0
2023-09-15	31.840	31.840	31.840	31.840	31.672	0
2023-09-14	31.840	31.840	31.840	31.840	31.672	0
2023-09-13	30.460	31.860	30.460	31.840	31.672	22
2023-09-12	30.450	30.450	30.450	30.450	30.290	0
2023-09-11	30.450	30.450	30.450	30.450	30.290	0
2023-09-08	30.450	30.450	30.450	30.450	30.290	0
2023-09-06	30.450	30.450	30.450	30.450	30.290	0
2023-09-05	30.450	30.450	30.450	30.450	30.290	0
2023-09-04	30.450	30.450	30.450	30.450	30.290	0
2023-09-01	30.450	30.450	30.450	30.450	30.290	0

← NewerPage 13 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.