Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	67.600	67.600	67.600	67.600	67.579	1
2026-07-22	68.700	68.700	68.700	68.700	68.678	0
2026-07-21	68.700	68.700	68.700	68.700	68.678	0
2026-07-20	68.700	68.700	68.700	68.700	68.678	0
2026-07-17	68.700	68.700	68.700	68.700	68.678	0
2026-07-16	68.700	68.700	68.700	68.700	68.678	100
2026-07-15	71.900	71.900	71.900	71.900	71.877	0
2026-07-14	71.900	71.900	71.900	71.900	71.877	0
2026-07-13	71.900	71.900	71.900	71.900	71.877	0
2026-07-10	71.900	71.900	71.900	71.900	71.877	0
2026-07-09	71.900	71.900	71.900	71.900	71.877	0
2026-07-08	71.900	71.900	71.900	71.900	71.877	1,800
2026-07-07	73.290	73.290	73.290	73.290	73.267	1,895
2026-07-06	72.290	72.290	72.290	72.290	72.267	0
2026-07-03	72.290	72.290	72.290	72.290	72.267	0
2026-07-02	72.290	72.290	72.290	72.290	72.267	1
2026-07-01	71.850	71.850	71.800	71.800	71.777	101
2026-06-30	75.550	75.550	75.550	75.550	75.526	0
2026-06-29	75.550	75.550	75.550	75.550	75.526	0
2026-06-26	75.550	75.550	75.550	75.550	75.526	0
2026-06-25	75.550	75.550	75.550	75.550	75.526	0
2026-06-24	75.550	75.550	75.550	75.550	75.526	0
2026-06-23	75.550	75.550	75.550	75.550	75.526	0
2026-06-22	75.550	75.550	75.550	75.550	75.526	0
2026-06-19	75.550	75.550	75.550	75.550	75.526	0
2026-06-18	75.550	75.550	75.550	75.550	75.526	1,800
2026-06-17	74.960	74.960	74.960	74.960	74.936	792
2026-06-16	73.020	73.020	73.020	73.020	72.997	0
2026-06-15	73.020	73.020	73.020	73.020	72.997	0
2026-06-12	72.870	73.490	72.870	73.020	72.997	28
2026-06-11	72.870	72.870	72.870	72.870	72.847	0
2026-06-10	72.660	72.870	72.660	72.870	72.847	12,615
2026-06-09	71.250	71.250	71.250	71.250	71.228	0
2026-06-08	71.250	71.250	71.250	71.250	71.228	0
2026-06-05	71.250	71.250	71.250	71.250	71.228	0
2026-06-03	71.100	71.250	71.100	71.250	71.228	211
2026-06-02	69.440	69.440	69.440	69.440	69.418	1
2026-06-01	69.440	69.440	69.440	69.440	69.418	0
2026-05-29	69.440	69.440	69.440	69.440	69.418	1
2026-05-28	70.080	70.080	70.080	70.080	70.058	2
2026-05-27	67.800	67.800	67.800	67.800	67.779	0
2026-05-26	67.690	67.800	67.690	67.800	67.779	6
2026-05-25	63.450	63.450	63.450	63.450	63.430	0
2026-05-22	63.450	63.450	63.450	63.450	63.430	0
2026-05-21	63.450	63.450	63.450	63.450	63.430	0
2026-05-20	63.450	63.450	63.450	63.450	63.407	0
2026-05-19	63.450	63.450	63.450	63.450	63.407	0
2026-05-18	63.450	63.450	63.450	63.450	63.407	0
2026-05-15	63.450	63.450	63.450	63.450	63.407	0
2026-05-14	63.450	63.450	63.450	63.450	63.407	0
2026-05-13	63.450	63.450	63.450	63.450	63.407	425
2026-05-12	64.400	64.400	64.400	64.400	64.357	0
2026-05-11	65.040	65.040	64.400	64.400	64.357	20
2026-05-08	65.340	65.340	65.340	65.340	65.296	0
2026-05-07	65.340	65.340	65.340	65.340	65.296	0
2026-05-06	65.340	65.340	65.340	65.340	65.296	1
2026-05-05	64.490	64.490	64.490	64.490	64.447	1
2026-05-04	66.850	66.850	66.850	66.850	66.805	0
2026-04-30	66.850	66.850	66.850	66.850	66.805	24
2026-04-29	65.450	65.450	65.450	65.450	65.406	1

← NewerPage 2 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.