Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	29.240	29.240	29.240	29.240	29.065	16
2023-06-06	29.240	29.240	29.240	29.240	29.065	0
2023-06-05	29.240	29.240	29.240	29.240	29.065	16
2023-06-02	28.860	28.860	28.860	28.860	28.687	0
2023-06-01	28.650	28.860	28.650	28.860	28.687	17
2023-05-31	28.650	28.650	28.650	28.650	28.478	1
2023-05-30	28.950	28.950	28.950	28.950	28.777	0
2023-05-29	28.950	28.950	28.950	28.950	28.777	0
2023-05-26	28.950	28.950	28.950	28.950	28.777	16
2023-05-25	28.960	29.170	28.960	29.170	28.995	18
2023-05-24	28.150	28.150	28.150	28.150	27.981	16
2023-05-23	28.600	28.600	28.600	28.600	28.429	14
2023-05-22	30.600	30.600	30.600	30.600	30.417	0
2023-05-19	30.600	30.600	30.600	30.600	30.417	1
2023-05-18	30.360	30.360	30.360	30.360	30.178	1
2023-05-17	30.180	30.180	30.180	30.180	29.970	1
2023-05-16	29.180	29.180	29.180	29.180	28.977	1
2023-05-15	29.000	29.000	29.000	29.000	28.798	0
2023-05-12	29.000	29.000	29.000	29.000	28.798	1
2023-05-11	29.280	29.280	29.280	29.280	29.076	1
2023-05-10	29.010	29.010	29.010	29.010	28.808	1
2023-05-09	30.500	30.500	30.500	30.500	30.287	1
2023-05-08	30.020	30.020	30.020	30.020	29.811	1
2023-05-05	29.700	29.700	29.700	29.700	29.493	1
2023-05-04	29.910	29.910	29.880	29.880	29.672	2
2023-05-03	30.720	30.720	30.720	30.720	30.506	9
2023-05-02	30.180	30.180	30.180	30.180	29.970	1
2023-04-28	30.970	30.970	30.970	30.970	30.754	0
2023-04-27	30.970	30.970	30.970	30.970	30.754	0
2023-04-26	30.970	30.970	30.970	30.970	30.754	0
2023-04-25	30.970	30.970	30.970	30.970	30.754	0
2023-04-24	30.970	30.970	30.970	30.970	30.754	7
2023-04-20	27.010	30.970	27.010	30.970	30.754	12
2023-04-19	29.280	29.280	29.280	29.280	29.076	0
2023-04-18	29.280	29.280	29.280	29.280	29.076	0
2023-04-17	29.280	29.280	29.280	29.280	29.076	0
2023-04-14	29.280	29.280	29.280	29.280	29.076	0
2023-04-13	29.280	29.280	29.280	29.280	29.076	0
2023-04-12	29.280	29.280	29.280	29.280	29.076	0
2023-04-11	29.280	29.280	29.280	29.280	29.076	0
2023-04-10	29.280	29.280	29.280	29.280	29.076	0
2023-04-06	29.280	29.280	29.280	29.280	29.076	0
2023-04-05	29.280	29.280	29.280	29.280	29.076	0
2023-04-04	29.280	29.280	29.280	29.280	29.076	0
2023-04-03	29.280	29.280	29.280	29.280	29.076	0
2023-03-31	29.280	29.280	29.280	29.280	29.076	0
2023-03-30	29.280	29.280	29.280	29.280	29.076	15
2023-03-29	28.860	28.860	28.860	28.860	28.659	0
2023-03-28	28.860	28.860	28.860	28.860	28.659	0
2023-03-27	28.860	28.860	28.860	28.860	28.659	15
2023-03-24	31.030	31.030	31.030	31.030	30.814	0
2023-03-23	31.030	31.030	31.030	31.030	30.814	0
2023-03-22	31.030	31.030	31.030	31.030	30.814	0
2023-03-21	30.630	31.030	30.630	31.030	30.814	14,512
2023-03-20	30.140	30.170	30.090	30.170	29.960	30,400
2023-03-17	31.380	31.380	31.380	31.380	31.161	0
2023-03-16	31.380	31.380	31.380	31.380	31.161	0
2023-03-15	31.380	31.380	31.380	31.380	31.161	0
2023-03-14	31.380	31.380	31.380	31.380	31.161	0
2023-03-13	31.380	31.380	31.380	31.380	31.161	0

← NewerPage 15 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.