Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	57.630	57.630	57.630	57.630	57.503	0
2025-05-12	57.630	57.630	57.630	57.630	57.503	0
2025-05-09	57.630	57.630	57.630	57.630	57.503	0
2025-05-08	57.630	57.630	57.630	57.630	57.503	0
2025-05-07	57.630	57.630	57.630	57.630	57.503	125
2025-05-06	56.900	56.900	56.900	56.900	56.774	10
2025-05-05	57.270	57.270	57.060	57.060	56.934	164
2025-05-02	49.640	49.640	49.640	49.640	49.530	0
2025-04-30	49.640	49.640	49.640	49.640	49.530	0
2025-04-29	49.640	49.640	49.640	49.640	49.530	0
2025-04-28	49.640	49.640	49.640	49.640	49.530	0
2025-04-25	49.640	49.640	49.640	49.640	49.530	0
2025-04-24	49.640	49.640	49.640	49.640	49.530	0
2025-04-23	49.640	49.640	49.640	49.640	49.530	0
2025-04-22	49.640	49.640	49.640	49.640	49.530	519
2025-04-17	50.950	50.950	50.950	50.950	50.838	0
2025-04-16	51.100	51.100	50.950	50.950	50.838	3
2025-04-15	51.100	51.100	51.100	51.100	50.987	0
2025-04-14	51.320	51.320	51.100	51.100	50.987	42
2025-04-11	51.750	51.750	51.750	51.750	51.636	0
2025-04-10	51.750	51.750	51.750	51.750	51.636	1
2025-04-09	50.300	50.300	50.300	50.300	50.189	0
2025-04-08	50.300	50.300	50.300	50.300	50.189	0
2025-04-07	49.980	50.300	49.980	50.300	50.189	5
2025-04-04	53.790	53.790	53.790	53.790	53.671	0
2025-04-03	53.790	53.790	53.790	53.790	53.671	0
2025-04-02	53.790	53.790	53.790	53.790	53.671	0
2025-04-01	53.790	53.790	53.790	53.790	53.671	0
2025-03-31	53.790	53.790	53.790	53.790	53.671	0
2025-03-28	53.790	53.790	53.790	53.790	53.671	0
2025-03-27	53.790	53.790	53.790	53.790	53.671	0
2025-03-26	53.790	53.790	53.790	53.790	53.671	0
2025-03-25	53.790	53.790	53.790	53.790	53.671	0
2025-03-24	53.790	53.790	53.790	53.790	53.671	0
2025-03-21	53.790	53.790	53.790	53.790	53.671	0
2025-03-20	53.790	53.790	53.790	53.790	53.671	0
2025-03-19	53.790	53.790	53.790	53.790	53.671	0
2025-03-18	53.790	53.790	53.790	53.790	53.671	1
2025-03-17	53.430	53.430	53.430	53.430	53.312	0
2025-03-14	53.430	53.430	53.430	53.430	53.312	30
2025-03-13	55.760	55.760	53.900	53.900	53.781	3
2025-03-12	55.750	55.750	55.750	55.750	55.627	0
2025-03-11	56.270	56.270	55.750	55.750	55.627	2
2025-03-10	61.680	61.680	61.680	61.680	61.544	0
2025-03-07	61.680	61.680	61.680	61.680	61.544	1
2025-03-06	62.980	62.980	62.980	62.980	62.841	0
2025-03-05	62.980	62.980	62.980	62.980	62.841	0
2025-02-28	62.980	62.980	62.980	62.980	62.841	0
2025-02-27	62.980	62.980	62.980	62.980	62.841	14,900
2025-02-26	62.820	62.850	62.820	62.850	62.711	302
2025-02-25	63.500	63.500	63.500	63.500	63.360	0
2025-02-24	63.500	63.500	63.500	63.500	63.360	0
2025-02-21	64.630	64.630	63.500	63.500	63.360	34
2025-02-20	64.710	64.710	64.710	64.710	64.567	0
2025-02-19	64.710	64.710	64.710	64.710	64.542	0
2025-02-18	64.710	64.710	64.710	64.710	64.542	0
2025-02-17	64.710	64.710	64.710	64.710	64.542	0
2025-02-14	64.710	64.710	64.710	64.710	64.542	0
2025-02-13	64.710	64.710	64.710	64.710	64.542	0
2025-02-12	64.710	64.710	64.710	64.710	64.542	25,000

← NewerPage 7 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.