Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	64.810	64.810	64.810	64.810	64.745	0
2026-01-27	64.810	64.810	64.810	64.810	64.745	220
2026-01-26	67.070	67.070	67.070	67.070	67.002	0
2026-01-23	67.070	67.070	67.070	67.070	67.002	0
2026-01-22	67.070	67.070	67.070	67.070	67.002	0
2026-01-21	67.070	67.070	67.070	67.070	67.002	0
2026-01-20	67.070	67.070	67.070	67.070	67.002	0
2026-01-19	67.070	67.070	67.070	67.070	67.002	0
2026-01-16	67.070	67.070	67.070	67.070	67.002	0
2026-01-15	67.070	67.070	67.070	67.070	67.002	0
2026-01-14	67.070	67.070	67.070	67.070	67.002	0
2026-01-13	67.070	67.070	67.070	67.070	67.002	0
2026-01-12	66.300	67.070	66.300	67.070	67.002	4
2026-01-09	66.640	66.640	66.640	66.640	66.573	0
2026-01-08	66.640	66.640	66.640	66.640	66.573	0
2026-01-07	66.640	66.640	66.640	66.640	66.573	1
2026-01-06	64.640	64.640	64.640	64.640	64.575	0
2026-01-05	65.080	65.080	64.640	64.640	64.575	3,790
2026-01-02	66.000	66.000	66.000	66.000	65.933	5
2025-12-30	67.770	67.770	67.770	67.770	67.702	0
2025-12-29	67.770	67.770	67.770	67.770	67.702	0
2025-12-26	67.770	67.770	67.770	67.770	67.702	24
2025-12-23	68.040	68.040	67.450	67.450	67.382	2
2025-12-22	66.950	66.950	66.950	66.950	66.882	0
2025-12-19	66.950	66.950	66.950	66.950	66.882	35
2025-12-18	66.020	66.020	66.000	66.000	65.933	6
2025-12-17	64.980	64.980	64.980	64.980	64.914	0
2025-12-16	65.100	65.460	64.140	64.980	64.914	1,002
2025-12-15	61.620	61.620	61.620	61.620	61.558	0
2025-12-12	61.620	61.620	61.620	61.620	61.558	0
2025-12-11	61.620	61.620	61.620	61.620	61.558	0
2025-12-10	61.620	61.620	61.620	61.620	61.558	1
2025-12-09	61.210	61.210	61.210	61.210	61.148	24
2025-12-08	61.460	61.460	61.460	61.460	61.398	24
2025-12-05	60.890	60.890	60.890	60.890	60.829	24
2025-12-04	61.130	61.130	61.130	61.130	61.068	24
2025-12-03	62.410	62.410	62.410	62.410	62.347	24
2025-12-02	62.050	62.050	62.050	62.050	61.987	24
2025-12-01	63.070	63.070	63.070	63.070	63.006	24
2025-11-28	63.430	63.430	63.430	63.430	63.366	24
2025-11-27	64.070	64.070	64.070	64.070	64.005	0
2025-11-26	63.830	64.070	63.830	64.070	64.005	25
2025-11-25	63.370	63.370	63.370	63.370	63.306	24
2025-11-24	61.220	61.440	61.220	61.440	61.378	42,295
2025-11-21	59.760	59.760	59.760	59.760	59.700	0
2025-11-19	59.760	59.760	59.760	59.760	59.700	0
2025-11-18	59.760	59.760	59.760	59.760	59.676	45
2025-11-17	58.820	58.820	58.820	58.820	58.737	2
2025-11-14	60.320	60.320	60.320	60.320	60.235	0
2025-11-13	60.320	60.320	60.320	60.320	60.235	0
2025-11-12	60.320	60.320	60.320	60.320	60.235	0
2025-11-11	60.320	60.320	60.320	60.320	60.235	1
2025-11-10	60.320	60.320	60.320	60.320	60.235	0
2025-11-07	60.320	60.320	60.320	60.320	60.235	0
2025-11-06	60.320	60.320	60.320	60.320	60.235	0
2025-11-05	60.320	60.320	60.320	60.320	60.235	0
2025-11-04	60.320	60.320	60.320	60.320	60.235	0
2025-11-03	60.320	60.320	60.320	60.320	60.235	0
2025-10-31	60.320	60.320	60.320	60.320	60.235	0
2025-10-30	60.320	60.320	60.320	60.320	60.235	0

← NewerPage 4 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.