Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	31.380	31.380	31.380	31.380	31.161	0
2023-03-09	31.380	31.380	31.380	31.380	31.161	0
2023-03-08	31.380	31.380	31.380	31.380	31.161	0
2023-03-07	31.380	31.380	31.380	31.380	31.161	0
2023-03-06	31.380	31.380	31.380	31.380	31.161	0
2023-03-03	31.380	31.380	31.380	31.380	31.161	0
2023-03-02	31.380	31.380	31.380	31.380	31.161	0
2023-03-01	31.380	31.380	31.380	31.380	31.161	0
2023-02-28	31.380	31.380	31.380	31.380	31.161	0
2023-02-27	31.240	31.380	31.240	31.380	31.161	37
2023-02-24	31.240	31.240	31.240	31.240	30.991	0
2023-02-23	31.240	31.240	31.240	31.240	30.991	87,150
2023-02-22	31.350	31.350	31.350	31.350	31.100	0
2023-02-17	31.350	31.350	31.350	31.350	31.100	0
2023-02-16	31.350	31.350	31.350	31.350	31.100	0
2023-02-15	31.350	31.350	31.350	31.350	31.100	0
2023-02-14	31.350	31.350	31.350	31.350	31.100	0
2023-02-13	31.350	31.350	31.350	31.350	31.100	0
2023-02-10	31.350	31.350	31.350	31.350	31.100	0
2023-02-09	31.350	31.350	31.350	31.350	31.100	0
2023-02-08	31.350	31.350	31.350	31.350	31.100	0
2023-02-07	31.350	31.350	31.350	31.350	31.100	0
2023-02-06	31.350	31.350	31.350	31.350	31.100	0
2023-02-03	31.490	31.490	31.350	31.350	31.100	2
2023-02-02	30.550	30.550	30.550	30.550	30.306	0
2023-02-01	30.550	30.550	30.550	30.550	30.306	0
2023-01-31	30.550	30.550	30.550	30.550	30.306	0
2023-01-30	28.900	30.550	28.900	30.550	30.306	710
2023-01-27	28.620	28.620	28.620	28.620	28.392	0
2023-01-26	28.620	28.620	28.620	28.620	28.392	0
2023-01-25	28.620	28.620	28.620	28.620	28.392	0
2023-01-24	28.620	28.620	28.620	28.620	28.392	0
2023-01-23	28.620	28.620	28.620	28.620	28.392	0
2023-01-20	28.620	28.620	28.620	28.620	28.392	0
2023-01-19	28.620	28.620	28.620	28.620	28.392	0
2023-01-18	28.620	28.620	28.620	28.620	28.392	0
2023-01-17	28.620	28.620	28.620	28.620	28.392	0
2023-01-16	28.620	28.620	28.620	28.620	28.392	0
2023-01-13	28.620	28.620	28.620	28.620	28.392	0
2023-01-12	28.620	28.620	28.620	28.620	28.392	400
2023-01-11	27.750	27.750	27.750	27.750	27.529	0
2023-01-10	27.750	27.750	27.750	27.750	27.529	0
2023-01-09	27.750	27.750	27.750	27.750	27.529	0
2023-01-06	27.750	27.750	27.750	27.750	27.529	0
2023-01-05	27.750	27.750	27.750	27.750	27.529	0
2023-01-04	27.750	27.750	27.750	27.750	27.529	0
2023-01-03	27.750	27.750	27.750	27.750	27.529	0
2023-01-02	27.750	27.750	27.750	27.750	27.529	0
2022-12-29	27.750	27.750	27.750	27.750	27.529	4
2022-12-28	27.170	27.170	27.170	27.170	26.953	0
2022-12-27	27.170	27.170	27.170	27.170	26.953	0
2022-12-26	27.170	27.170	27.170	27.170	26.953	0
2022-12-23	27.170	27.170	27.170	27.170	26.953	0
2022-12-22	26.970	27.170	26.970	27.170	26.953	102
2022-12-21	27.540	27.540	27.540	27.540	27.320	200
2022-12-20	28.470	28.470	27.960	27.960	27.737	1,363
2022-12-19	29.520	29.520	29.520	29.520	29.284	0
2022-12-16	29.520	29.520	29.520	29.520	29.284	1
2022-12-15	31.000	31.000	31.000	31.000	30.753	0
2022-12-14	31.000	31.000	31.000	31.000	30.753	0

← NewerPage 16 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.