Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	64.330	64.330	64.330	64.330	64.163	0
2025-02-10	64.330	64.330	64.330	64.330	64.163	4
2025-02-07	65.280	65.280	65.280	65.280	65.111	4
2025-02-06	62.840	62.840	62.840	62.840	62.677	0
2025-02-05	62.840	62.840	62.840	62.840	62.677	35
2025-02-04	61.660	61.660	61.660	61.660	61.500	0
2025-02-03	61.680	61.680	61.660	61.660	61.500	56
2025-01-31	62.640	62.640	62.380	62.380	62.218	102
2025-01-30	62.680	62.680	62.680	62.680	62.517	5
2025-01-29	60.760	60.760	60.760	60.760	60.602	0
2025-01-28	60.760	60.760	60.760	60.760	60.602	0
2025-01-27	60.760	60.760	60.760	60.760	60.602	0
2025-01-24	60.760	60.760	60.760	60.760	60.602	5
2025-01-23	62.620	62.620	62.620	62.620	62.458	0
2025-01-22	62.620	62.620	62.620	62.620	62.458	20
2025-01-21	61.650	61.650	61.650	61.650	61.490	0
2025-01-20	61.650	61.650	61.650	61.650	61.490	0
2025-01-17	61.650	61.650	61.650	61.650	61.490	0
2025-01-16	61.650	61.650	61.650	61.650	61.490	0
2025-01-15	61.650	61.650	61.650	61.650	61.490	0
2025-01-14	61.650	61.650	61.650	61.650	61.490	0
2025-01-13	61.650	61.650	61.650	61.650	61.490	0
2025-01-10	61.650	61.650	61.650	61.650	61.490	0
2025-01-09	61.030	61.650	60.800	61.650	61.490	14
2025-01-08	61.900	61.900	61.900	61.900	61.739	0
2025-01-07	61.900	61.900	61.900	61.900	61.739	30
2025-01-06	61.890	61.890	61.890	61.890	61.729	5
2025-01-03	64.020	64.020	64.020	64.020	63.854	0
2025-01-02	64.020	64.020	64.020	64.020	63.854	0
2024-12-30	64.020	64.020	64.020	64.020	63.854	2
2024-12-27	64.500	64.740	64.500	64.740	64.572	11
2024-12-26	64.690	64.690	64.690	64.690	64.522	10
2024-12-23	63.570	63.570	63.570	63.570	63.405	1
2024-12-20	63.770	63.770	63.770	63.770	63.605	0
2024-12-19	63.770	63.770	63.770	63.770	63.605	0
2024-12-18	63.770	63.770	63.770	63.770	63.605	0
2024-12-17	63.770	63.770	63.770	63.770	63.605	14,600
2024-12-16	63.830	64.920	63.830	64.920	64.752	340
2024-12-13	63.840	63.840	63.840	63.840	63.674	0
2024-12-12	63.840	63.840	63.840	63.840	63.674	0
2024-12-11	63.840	63.840	63.840	63.840	63.674	0
2024-12-10	63.840	63.840	63.840	63.840	63.674	0
2024-12-09	65.200	65.200	63.840	63.840	63.674	35
2024-12-06	63.840	63.840	63.840	63.840	63.674	0
2024-12-05	63.840	63.840	63.840	63.840	63.674	0
2024-12-04	65.520	65.520	63.600	63.840	63.674	67
2024-12-03	63.720	63.720	63.420	63.420	63.255	324
2024-12-02	65.040	65.120	63.720	63.720	63.555	19
2024-11-29	60.680	63.870	60.680	63.060	62.896	657
2024-11-28	60.700	60.700	60.700	60.700	60.542	0
2024-11-27	60.700	60.700	60.700	60.700	60.542	0
2024-11-26	60.700	60.700	60.700	60.700	60.542	0
2024-11-25	60.700	60.700	60.700	60.700	60.542	0
2024-11-22	60.700	60.700	60.700	60.700	60.542	0
2024-11-21	60.700	60.700	60.700	60.700	60.542	0
2024-11-19	60.700	60.700	60.700	60.700	60.542	0
2024-11-18	60.700	60.700	60.700	60.700	60.542	0
2024-11-14	60.700	60.700	60.700	60.700	60.542	0
2024-11-13	60.700	60.700	60.700	60.700	60.542	0
2024-11-12	60.700	60.700	60.700	60.700	60.515	99

← NewerPage 8 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.