Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	60.700	60.740	60.340	60.340	60.157	12,343
2024-11-08	59.640	60.060	59.220	59.220	59.040	18
2024-11-07	58.270	58.480	57.900	58.480	58.302	45
2024-11-06	58.270	58.270	58.270	58.270	58.093	171
2024-11-05	56.820	56.820	56.820	56.820	56.647	9
2024-11-04	57.960	57.960	56.180	56.180	56.009	14
2024-11-01	57.180	57.960	57.180	57.960	57.784	11
2024-10-31	57.780	57.780	57.360	57.360	57.186	171
2024-10-30	57.540	57.540	57.540	57.540	57.365	0
2024-10-29	57.540	57.540	57.540	57.540	57.365	50
2024-10-28	56.580	56.580	56.580	56.580	56.408	1
2024-10-25	56.400	56.400	56.280	56.300	56.129	59
2024-10-24	55.500	56.160	55.500	56.160	55.989	25,040
2024-10-23	55.860	55.860	55.860	55.860	55.690	25,000
2024-10-22	56.460	56.460	56.460	56.460	56.288	50,000
2024-10-21	56.040	56.040	56.040	56.040	55.870	0
2024-10-18	56.040	56.040	56.040	56.040	55.870	0
2024-10-17	56.040	56.040	56.040	56.040	55.870	0
2024-10-16	56.400	56.400	56.040	56.040	55.870	54
2024-10-15	55.500	55.500	55.500	55.500	55.331	10
2024-10-14	56.560	56.560	56.560	56.560	56.388	10
2024-10-11	56.000	56.000	56.000	56.000	55.830	196
2024-10-10	55.140	55.140	55.140	55.140	54.972	180
2024-10-09	54.800	55.350	54.700	55.200	55.032	596
2024-10-08	54.030	54.100	54.000	54.100	53.936	77
2024-10-07	53.410	53.410	53.410	53.410	53.248	10
2024-10-04	53.420	53.420	53.160	53.160	52.998	42
2024-10-03	52.250	52.250	52.250	52.250	52.091	0
2024-10-02	52.250	52.250	52.250	52.250	52.091	16
2024-10-01	51.620	51.620	51.620	51.620	51.463	0
2024-09-30	51.620	51.620	51.620	51.620	51.463	0
2024-09-27	51.620	51.620	51.620	51.620	51.463	1
2024-09-26	51.620	51.620	51.620	51.620	51.463	0
2024-09-25	51.620	51.620	51.620	51.620	51.463	0
2024-09-24	51.620	51.620	51.620	51.620	51.463	0
2024-09-23	52.500	52.500	51.550	51.620	51.463	214
2024-09-20	51.820	51.820	51.820	51.820	51.662	9,800
2024-09-19	50.850	50.850	50.850	50.850	50.695	0
2024-09-18	51.050	51.050	50.850	50.850	50.695	201
2024-09-17	49.050	49.050	49.050	49.050	48.901	0
2024-09-16	49.050	49.050	49.050	49.050	48.901	0
2024-09-13	49.050	49.050	49.050	49.050	48.901	0
2024-09-12	49.050	49.050	49.050	49.050	48.901	0
2024-09-11	49.050	49.050	49.050	49.050	48.901	30
2024-09-10	49.930	49.930	49.930	49.930	49.778	0
2024-09-09	49.930	49.930	49.930	49.930	49.778	0
2024-09-06	49.930	49.930	49.930	49.930	49.778	300
2024-09-05	50.200	50.200	50.200	50.200	50.047	0
2024-09-04	50.200	50.200	50.200	50.200	50.047	3
2024-09-03	50.050	50.050	50.050	50.050	49.898	0
2024-09-02	50.050	50.050	50.050	50.050	49.898	0
2024-08-30	50.050	50.050	50.050	50.050	49.898	0
2024-08-29	50.050	50.050	50.050	50.050	49.898	0
2024-08-28	50.050	50.050	50.050	50.050	49.898	1
2024-08-27	50.050	50.170	50.050	50.170	50.017	3,149
2024-08-26	49.700	49.700	49.700	49.700	49.549	0
2024-08-23	47.170	49.700	47.170	49.700	49.549	2
2024-08-22	47.190	47.190	47.190	47.190	47.047	0
2024-08-21	47.190	47.190	47.190	47.190	47.023	120
2024-08-20	47.190	47.190	47.190	47.190	47.023	0

← NewerPage 9 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.