Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	30.450	30.450	30.450	30.450	30.290	0
2023-08-30	30.450	30.450	30.450	30.450	30.290	9
2023-08-29	30.400	30.400	30.400	30.400	30.240	0
2023-08-28	30.400	30.400	30.400	30.400	30.240	1,300
2023-08-25	30.100	30.100	29.960	29.960	29.802	1,000
2023-08-24	30.700	30.700	30.700	30.700	30.538	0
2023-08-23	30.700	30.700	30.700	30.700	30.516	0
2023-08-22	30.700	30.700	30.700	30.700	30.516	20
2023-08-21	31.350	31.350	31.350	31.350	31.162	0
2023-08-18	31.020	31.370	31.020	31.350	31.162	244
2023-08-17	31.950	31.950	31.950	31.950	31.759	0
2023-08-16	31.950	31.950	31.950	31.950	31.759	3
2023-08-15	31.500	32.110	31.500	32.110	31.918	801
2023-08-14	31.500	31.500	31.500	31.500	31.311	0
2023-08-11	31.500	31.500	31.500	31.500	31.311	0
2023-08-10	31.500	31.500	31.500	31.500	31.311	38
2023-08-09	31.290	31.290	31.290	31.290	31.103	0
2023-08-08	31.290	31.290	31.290	31.290	31.103	1
2023-08-07	31.320	31.320	31.320	31.320	31.132	1
2023-08-04	35.270	35.270	30.770	30.770	30.586	3
2023-08-03	30.670	30.670	30.670	30.670	30.486	0
2023-08-02	30.670	30.670	30.670	30.670	30.486	0
2023-08-01	30.670	30.670	30.670	30.670	30.486	0
2023-07-31	30.670	30.670	30.670	30.670	30.486	0
2023-07-28	30.670	30.670	30.670	30.670	30.486	0
2023-07-27	30.670	30.670	30.670	30.670	30.486	0
2023-07-26	30.670	30.670	30.670	30.670	30.486	0
2023-07-25	30.670	30.670	30.670	30.670	30.486	0
2023-07-24	30.670	30.670	30.670	30.670	30.486	0
2023-07-21	30.670	30.670	30.670	30.670	30.486	0
2023-07-20	30.670	30.670	30.670	30.670	30.486	0
2023-07-19	30.670	30.670	30.670	30.670	30.486	0
2023-07-18	30.670	30.670	30.670	30.670	30.486	0
2023-07-17	30.670	30.670	30.670	30.670	30.486	0
2023-07-14	30.670	30.670	30.670	30.670	30.486	0
2023-07-13	30.670	30.670	30.670	30.670	30.486	1
2023-07-12	29.940	29.940	29.940	29.940	29.761	0
2023-07-11	29.940	29.940	29.940	29.940	29.761	0
2023-07-10	29.940	29.940	29.940	29.940	29.761	0
2023-07-07	29.940	29.940	29.940	29.940	29.761	0
2023-07-06	29.190	29.940	29.190	29.940	29.761	2
2023-07-05	27.310	27.310	27.310	27.310	27.146	0
2023-07-04	27.310	27.310	27.310	27.310	27.146	0
2023-07-03	27.310	27.310	27.310	27.310	27.146	0
2023-06-30	27.310	27.310	27.310	27.310	27.146	0
2023-06-29	27.310	27.310	27.310	27.310	27.146	0
2023-06-28	27.310	27.310	27.310	27.310	27.146	0
2023-06-27	27.310	27.310	27.310	27.310	27.146	0
2023-06-26	27.310	27.310	27.310	27.310	27.146	0
2023-06-23	27.940	27.940	27.310	27.310	27.146	54
2023-06-22	27.940	27.940	27.940	27.940	27.773	16
2023-06-21	27.930	27.930	27.930	27.930	27.763	0
2023-06-20	27.930	27.930	27.930	27.930	27.763	1
2023-06-19	27.720	27.720	27.720	27.720	27.554	12
2023-06-16	28.860	28.860	28.860	28.860	28.687	1
2023-06-15	28.140	28.140	28.000	28.000	27.832	26
2023-06-14	28.890	28.890	28.890	28.890	28.717	0
2023-06-13	28.890	28.890	28.890	28.890	28.717	0
2023-06-12	28.890	28.890	28.890	28.890	28.717	4
2023-06-09	29.240	29.240	29.240	29.240	29.065	0

← NewerPage 14 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.