Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	60.320	60.320	60.320	60.320	60.235	0
2025-10-28	60.320	60.320	60.320	60.320	60.235	0
2025-10-27	60.320	60.320	60.320	60.320	60.235	29,000
2025-10-24	58.520	58.520	58.520	58.520	58.437	0
2025-10-23	58.520	58.520	58.520	58.520	58.437	0
2025-10-22	58.520	58.520	58.520	58.520	58.437	0
2025-10-21	58.520	58.520	58.520	58.520	58.437	0
2025-10-20	58.520	58.520	58.520	58.520	58.437	0
2025-10-17	58.520	58.520	58.520	58.520	58.437	0
2025-10-16	58.520	58.520	58.520	58.520	58.437	0
2025-10-15	58.520	58.520	58.520	58.520	58.437	0
2025-10-14	58.520	58.520	58.520	58.520	58.437	0
2025-10-13	58.520	58.520	58.520	58.520	58.437	0
2025-10-10	58.520	58.520	58.520	58.520	58.437	0
2025-10-09	58.430	58.520	58.430	58.520	58.437	58
2025-10-08	56.820	56.820	56.820	56.820	56.740	0
2025-10-07	56.820	56.820	56.820	56.820	56.740	0
2025-10-06	56.820	56.820	56.820	56.820	56.740	0
2025-10-03	56.820	56.820	56.820	56.820	56.740	0
2025-10-02	56.820	56.820	56.820	56.820	56.740	0
2025-10-01	56.820	56.820	56.820	56.820	56.740	2
2025-09-30	61.850	61.850	61.850	61.850	61.763	0
2025-09-29	61.850	61.850	61.850	61.850	61.763	0
2025-09-26	61.850	61.850	61.850	61.850	61.763	0
2025-09-25	61.850	61.850	61.850	61.850	61.763	0
2025-09-24	61.850	61.850	61.850	61.850	61.763	0
2025-09-23	61.850	61.850	61.850	61.850	61.763	0
2025-09-22	61.850	61.850	61.850	61.850	61.763	0
2025-09-19	61.850	61.850	61.850	61.850	61.763	0
2025-09-18	61.850	61.850	61.850	61.850	61.763	0
2025-09-17	61.850	61.850	61.850	61.850	61.763	0
2025-09-16	61.850	61.850	61.850	61.850	61.763	0
2025-09-15	61.850	61.850	61.850	61.850	61.763	0
2025-09-12	61.850	61.850	61.850	61.850	61.763	2
2025-09-11	62.280	62.280	62.280	62.280	62.192	0
2025-09-10	62.280	62.280	62.280	62.280	62.192	0
2025-09-09	62.280	62.280	62.280	62.280	62.192	1
2025-09-08	62.280	62.280	62.280	62.280	62.192	251
2025-09-05	60.780	60.780	60.780	60.780	60.694	0
2025-09-04	60.780	60.780	60.780	60.780	60.694	0
2025-09-03	60.780	60.780	60.780	60.780	60.694	0
2025-09-02	60.780	60.780	60.780	60.780	60.694	0
2025-09-01	60.780	60.780	60.780	60.780	60.694	0
2025-08-29	60.780	60.780	60.780	60.780	60.694	0
2025-08-28	60.780	60.780	60.780	60.780	60.694	0
2025-08-27	60.780	60.780	60.780	60.780	60.671	0
2025-08-26	60.780	60.780	60.780	60.780	60.671	1
2025-08-25	62.030	62.030	62.030	62.030	61.919	1
2025-08-22	61.550	61.550	61.550	61.550	61.440	0
2025-08-21	61.550	61.550	61.550	61.550	61.440	400
2025-08-20	61.400	61.490	61.360	61.490	61.380	130
2025-08-19	62.000	62.300	62.000	62.180	62.068	60
2025-08-18	60.250	61.200	60.250	61.200	61.090	60
2025-08-15	59.460	59.460	59.460	59.460	59.353	0
2025-08-14	59.460	59.460	59.460	59.460	59.353	0
2025-08-13	59.460	59.460	59.460	59.460	59.353	0
2025-08-12	59.460	59.460	59.460	59.460	59.353	0
2025-08-11	59.460	59.460	59.460	59.460	59.353	11
2025-08-08	59.460	59.460	59.460	59.460	59.353	0
2025-08-07	59.460	59.460	59.460	59.460	59.353	0

← NewerPage 5 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.