Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	59.460	59.460	59.460	59.460	59.353	51
2025-08-05	60.000	60.000	60.000	60.000	59.892	200
2025-08-04	63.280	63.280	63.280	63.280	63.166	0
2025-08-01	63.280	63.280	63.280	63.280	63.166	0
2025-07-31	63.280	63.280	63.280	63.280	63.166	0
2025-07-30	63.280	63.280	63.280	63.280	63.166	0
2025-07-29	63.280	63.280	63.280	63.280	63.166	0
2025-07-28	63.280	63.280	63.280	63.280	63.166	0
2025-07-25	62.780	63.280	62.780	63.280	63.166	122
2025-07-24	60.140	61.900	60.140	61.750	61.639	324
2025-07-23	61.320	61.320	61.320	61.320	61.210	48
2025-07-22	63.780	63.840	63.780	63.840	63.725	250
2025-07-21	63.480	63.480	63.480	63.480	63.366	1
2025-07-18	63.710	63.710	63.710	63.710	63.596	0
2025-07-17	63.710	63.710	63.710	63.710	63.596	0
2025-07-16	63.710	63.710	63.710	63.710	63.596	0
2025-07-15	63.720	63.720	63.710	63.710	63.596	2,855
2025-07-14	61.250	61.250	61.250	61.250	61.140	0
2025-07-11	61.250	61.250	61.250	61.250	61.140	0
2025-07-10	61.250	61.250	61.250	61.250	61.140	0
2025-07-09	61.250	61.250	61.250	61.250	61.140	0
2025-07-08	61.250	61.250	61.250	61.250	61.140	0
2025-07-07	61.430	61.460	61.250	61.250	61.140	30,002
2025-07-04	60.550	60.550	60.550	60.550	60.441	0
2025-07-03	60.550	60.550	60.550	60.550	60.441	0
2025-07-02	60.550	60.550	60.550	60.550	60.441	0
2025-07-01	60.550	60.550	60.550	60.550	60.441	0
2025-06-30	60.610	60.610	60.550	60.550	60.441	7
2025-06-27	60.020	60.020	60.020	60.020	59.912	4
2025-06-26	56.570	56.570	56.570	56.570	56.469	0
2025-06-25	56.570	56.570	56.570	56.570	56.469	0
2025-06-24	56.570	56.570	56.570	56.570	56.469	0
2025-06-23	56.570	56.570	56.570	56.570	56.469	0
2025-06-20	56.570	56.570	56.570	56.570	56.469	0
2025-06-18	56.570	56.570	56.570	56.570	56.469	0
2025-06-17	56.570	56.570	56.570	56.570	56.469	0
2025-06-16	56.490	56.570	56.490	56.570	56.469	3
2025-06-13	58.800	58.800	58.800	58.800	58.695	0
2025-06-12	58.800	58.800	58.800	58.800	58.695	0
2025-06-11	58.800	58.800	58.800	58.800	58.695	0
2025-06-10	58.800	58.800	58.800	58.800	58.695	5
2025-06-09	59.520	59.520	59.520	59.520	59.413	0
2025-06-06	59.520	59.520	59.520	59.520	59.413	0
2025-06-05	59.520	59.520	59.520	59.520	59.413	0
2025-06-04	59.520	59.520	59.520	59.520	59.413	0
2025-06-03	59.520	59.520	59.520	59.520	59.413	1
2025-06-02	59.220	59.220	59.220	59.220	59.114	0
2025-05-30	59.220	59.220	59.220	59.220	59.114	0
2025-05-29	59.220	59.220	59.220	59.220	59.114	1
2025-05-28	57.630	57.630	57.630	57.630	57.527	0
2025-05-27	57.630	57.630	57.630	57.630	57.527	0
2025-05-26	57.630	57.630	57.630	57.630	57.527	0
2025-05-23	57.630	57.630	57.630	57.630	57.527	0
2025-05-22	57.630	57.630	57.630	57.630	57.527	0
2025-05-21	57.630	57.630	57.630	57.630	57.503	0
2025-05-20	57.630	57.630	57.630	57.630	57.503	0
2025-05-19	57.630	57.630	57.630	57.630	57.503	0
2025-05-16	57.630	57.630	57.630	57.630	57.503	0
2025-05-15	57.630	57.630	57.630	57.630	57.503	0
2025-05-14	57.630	57.630	57.630	57.630	57.503	0

← NewerPage 6 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.