Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.690	70.690	70.690	70.690	70.642	0
2026-04-27	70.690	70.690	70.690	70.690	70.642	0
2026-04-24	70.690	70.690	70.690	70.690	70.642	1
2026-04-23	69.570	69.650	69.450	69.650	69.603	344
2026-04-22	69.440	69.440	69.440	69.440	69.393	1
2026-04-20	71.120	71.120	71.120	71.120	71.072	1
2026-04-17	71.340	71.340	71.330	71.330	71.282	351
2026-04-16	68.470	68.470	68.470	68.470	68.424	1
2026-04-15	68.880	68.880	68.880	68.880	68.834	0
2026-04-14	68.880	68.880	68.880	68.880	68.834	1
2026-04-13	67.820	67.820	67.820	67.820	67.774	1
2026-04-10	67.820	67.820	67.820	67.820	67.774	400
2026-04-09	67.980	67.980	67.980	67.980	67.934	1
2026-04-08	65.590	65.590	65.590	65.590	65.546	0
2026-04-07	65.590	65.590	65.590	65.590	65.546	1
2026-04-06	65.590	65.590	65.590	65.590	65.546	20
2026-04-02	66.950	66.950	66.950	66.950	66.905	0
2026-04-01	66.950	66.950	66.950	66.950	66.905	1
2026-03-31	64.740	64.740	64.740	64.740	64.696	0
2026-03-30	64.740	64.740	64.740	64.740	64.696	2
2026-03-27	65.770	65.770	65.770	65.770	65.726	0
2026-03-26	65.770	65.770	65.770	65.770	65.726	0
2026-03-25	65.770	65.770	65.770	65.770	65.726	0
2026-03-24	65.770	65.770	65.770	65.770	65.726	2
2026-03-23	64.570	64.570	64.570	64.570	64.527	0
2026-03-20	64.570	64.570	64.570	64.570	64.527	1
2026-03-19	64.690	64.690	64.690	64.690	64.646	0
2026-03-18	64.690	64.690	64.690	64.690	64.646	0
2026-03-17	64.690	64.690	64.690	64.690	64.646	0
2026-03-16	64.690	64.690	64.690	64.690	64.646	0
2026-03-13	64.690	64.690	64.690	64.690	64.646	24
2026-03-12	63.400	63.960	63.300	63.960	63.917	29
2026-03-11	63.160	63.160	63.160	63.160	63.118	24
2026-03-10	66.300	66.300	66.300	66.300	66.255	0
2026-03-09	66.300	66.300	66.300	66.300	66.255	0
2026-03-06	66.300	66.300	66.300	66.300	66.255	0
2026-03-05	66.300	66.300	66.300	66.300	66.255	5
2026-03-04	67.130	67.130	67.130	67.130	67.085	0
2026-03-03	67.130	67.130	67.130	67.130	67.085	0
2026-03-02	67.130	67.130	67.130	67.130	67.085	0
2026-02-27	67.130	67.130	67.130	67.130	67.085	11
2026-02-26	67.010	67.010	67.010	67.010	66.965	0
2026-02-25	67.010	67.010	67.010	67.010	66.942	0
2026-02-24	67.010	67.010	67.010	67.010	66.942	20
2026-02-23	67.410	67.410	66.640	66.640	66.573	370
2026-02-20	70.100	70.100	70.100	70.100	70.029	0
2026-02-19	70.100	70.100	70.100	70.100	70.029	0
2026-02-18	70.100	70.100	70.100	70.100	70.029	0
2026-02-13	70.100	70.100	70.100	70.100	70.029	0
2026-02-12	70.100	70.100	70.100	70.100	70.029	127
2026-02-11	67.830	67.830	67.830	67.830	67.762	0
2026-02-10	67.830	67.830	67.830	67.830	67.762	0
2026-02-09	67.830	67.830	67.830	67.830	67.762	0
2026-02-06	67.830	67.830	67.830	67.830	67.762	1
2026-02-05	67.350	67.350	67.350	67.350	67.282	50
2026-02-04	66.800	67.070	66.800	67.070	67.002	20,851
2026-02-03	65.960	65.960	65.960	65.960	65.893	0
2026-02-02	65.940	65.960	65.940	65.960	65.893	40,211
2026-01-30	64.740	65.110	64.740	65.110	65.044	3
2026-01-29	64.810	64.810	64.810	64.810	64.745	0

← NewerPage 3 of 21 · 1,247 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.