Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	31.000	31.000	31.000	31.000	30.753	0
2022-12-12	31.000	31.000	31.000	31.000	30.753	0
2022-12-09	31.000	31.000	31.000	31.000	30.753	1
2022-12-08	31.000	31.000	31.000	31.000	30.753	0
2022-12-07	31.000	31.000	31.000	31.000	30.753	0
2022-12-06	31.000	31.000	31.000	31.000	30.753	0
2022-12-05	31.000	31.000	31.000	31.000	30.753	0
2022-12-02	31.000	31.000	31.000	31.000	30.753	0
2022-12-01	31.000	31.000	31.000	31.000	30.753	0
2022-11-30	31.000	31.000	31.000	31.000	30.753	0
2022-11-29	31.000	31.000	31.000	31.000	30.753	1
2022-11-28	30.925	30.925	30.925	30.925	30.678	0
2022-11-25	371.10	371.10	371.10	371.10	30.678	180
2022-11-24	348.95	348.95	348.95	348.95	28.847	0
2022-11-23	348.95	348.95	348.95	348.95	28.847	0
2022-11-22	348.95	348.95	348.95	348.95	28.847	0
2022-11-21	348.95	348.95	348.95	348.95	28.847	0
2022-11-18	348.95	348.95	348.95	348.95	28.847	0
2022-11-17	348.95	348.95	348.95	348.95	28.847	0
2022-11-16	348.95	348.95	348.95	348.95	28.847	0
2022-11-14	348.95	348.95	348.95	348.95	28.847	0
2022-11-11	348.95	348.95	348.95	348.95	28.847	0
2022-11-10	348.95	348.95	348.95	348.95	28.847	0
2022-11-09	348.95	348.95	348.95	348.95	28.847	0
2022-11-08	348.95	348.95	348.95	348.95	28.814	0
2022-11-07	348.95	348.95	348.95	348.95	28.814	0
2022-11-04	348.95	348.95	348.95	348.95	28.814	0
2022-11-03	348.95	348.95	348.95	348.95	28.814	0
2022-11-01	348.95	348.95	348.95	348.95	28.814	0
2022-10-31	348.95	348.95	348.95	348.95	28.814	0
2022-10-28	348.95	348.95	348.95	348.95	28.814	0
2022-10-27	348.95	348.95	348.95	348.95	28.814	0
2022-10-26	348.95	348.95	348.95	348.95	28.814	0
2022-10-25	348.95	348.95	348.95	348.95	28.814	0
2022-10-24	348.95	348.95	348.95	348.95	28.814	0
2022-10-21	348.95	348.95	348.95	348.95	28.814	0
2022-10-20	348.95	348.95	348.95	348.95	28.814	0
2022-10-19	348.95	348.95	348.95	348.95	28.814	0
2022-10-18	348.95	348.95	348.95	348.95	28.814	0
2022-10-17	348.95	348.95	348.95	348.95	28.814	0
2022-10-14	348.95	348.95	348.95	348.95	28.814	0
2022-10-13	348.95	348.95	348.95	348.95	28.814	0
2022-10-11	348.95	348.95	348.95	348.95	28.814	0
2022-10-10	348.95	348.95	348.95	348.95	28.814	0
2022-10-07	348.95	348.95	348.95	348.95	28.814	0
2022-10-06	348.95	348.95	348.95	348.95	28.814	0
2022-10-05	348.95	348.95	348.95	348.95	28.814	0
2022-10-04	348.95	348.95	348.95	348.95	28.814	0
2022-10-03	348.95	348.95	348.95	348.95	28.814	0
2022-09-30	348.95	348.95	348.95	348.95	28.814	0
2022-09-29	348.95	348.95	348.95	348.95	28.814	0
2022-09-28	348.95	348.95	348.95	348.95	28.814	0
2022-09-27	348.95	348.95	348.95	348.95	28.814	0
2022-09-26	348.95	348.95	348.95	348.95	28.814	0
2022-09-23	348.95	348.95	348.95	348.95	28.814	0
2022-09-22	348.95	348.95	348.95	348.95	28.814	0
2022-09-21	348.95	348.95	348.95	348.95	28.814	0
2022-09-20	348.95	348.95	348.95	348.95	28.814	0
2022-09-19	348.95	348.95	348.95	348.95	28.814	0
2022-09-16	348.95	348.95	348.95	348.95	28.814	0

← NewerPage 17 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.