Hilton Worldwide Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 345.25 | 350.91 | 344.10 | 345.12 | 345.12 | 1,701,376 |
| 2026-10-15 | 332.05 | 344.46 | 331.83 | 342.98 | 342.98 | 1,880,737 |
| 2026-10-14 | 328.37 | 329.21 | 325.41 | 328.00 | 328.00 | 1,371,560 |
| 2026-10-13 | 329.57 | 330.38 | 324.10 | 329.59 | 329.59 | 1,295,564 |
| 2026-10-12 | 325.79 | 329.19 | 324.81 | 327.54 | 327.54 | 948,907 |
| 2026-10-09 | 324.76 | 327.70 | 323.29 | 326.56 | 326.56 | 1,154,462 |
| 2026-10-08 | 320.02 | 324.73 | 318.95 | 323.29 | 323.29 | 1,148,639 |
| 2026-10-07 | 321.47 | 323.02 | 319.88 | 320.53 | 320.53 | 867,014 |
| 2026-10-06 | 318.06 | 324.66 | 317.95 | 322.61 | 322.61 | 1,317,110 |
| 2026-10-05 | 318.88 | 319.86 | 316.04 | 316.12 | 316.12 | 1,424,047 |
| 2026-10-02 | 319.00 | 321.59 | 316.77 | 319.36 | 319.36 | 1,124,486 |
| 2026-10-01 | 317.95 | 319.15 | 313.67 | 315.44 | 315.44 | 1,509,976 |
| 2026-09-30 | 324.97 | 325.69 | 317.81 | 318.12 | 318.12 | 1,338,229 |
| 2026-09-29 | 324.51 | 325.93 | 318.31 | 323.44 | 323.44 | 1,430,622 |
| 2026-09-28 | 312.60 | 321.72 | 311.24 | 320.28 | 320.28 | 1,912,999 |
| 2026-09-25 | 313.05 | 315.28 | 310.35 | 313.96 | 313.96 | 1,532,755 |
| 2026-09-24 | 307.57 | 314.04 | 306.90 | 312.13 | 312.13 | 1,683,405 |
| 2026-09-23 | 307.25 | 310.47 | 305.82 | 307.22 | 307.22 | 1,565,547 |
| 2026-09-22 | 311.64 | 314.00 | 307.20 | 308.44 | 308.44 | 1,766,416 |
| 2026-09-21 | 306.03 | 309.16 | 304.11 | 307.08 | 307.08 | 2,128,311 |
| 2026-09-18 | 302.19 | 305.79 | 302.11 | 305.73 | 305.73 | 2,947,102 |
| 2026-09-17 | 308.60 | 308.60 | 302.53 | 302.54 | 302.54 | 1,724,342 |
| 2026-09-16 | 309.00 | 310.00 | 303.54 | 305.63 | 305.63 | 1,844,472 |
| 2026-09-15 | 310.42 | 311.45 | 305.86 | 307.79 | 307.79 | 1,289,629 |
| 2026-09-14 | 306.20 | 311.39 | 305.86 | 310.60 | 310.60 | 1,711,895 |
| 2026-09-11 | 309.49 | 309.90 | 305.40 | 306.19 | 306.19 | 1,637,159 |
| 2026-09-10 | 308.28 | 310.76 | 305.40 | 306.24 | 306.24 | 1,460,082 |
| 2026-09-09 | 301.88 | 308.49 | 300.00 | 306.99 | 306.99 | 1,740,459 |
| 2026-09-08 | 308.03 | 313.05 | 304.37 | 304.47 | 304.47 | 1,663,024 |
| 2026-09-04 | 312.50 | 315.37 | 310.66 | 311.18 | 311.18 | 1,572,402 |
| 2026-09-03 | 312.19 | 316.11 | 309.07 | 314.35 | 314.35 | 1,731,547 |
| 2026-09-02 | 313.25 | 315.59 | 311.43 | 311.51 | 311.51 | 1,276,495 |
| 2026-09-01 | 317.26 | 319.00 | 310.93 | 311.99 | 311.99 | 1,072,426 |
| 2026-08-31 | 320.02 | 320.76 | 314.95 | 316.28 | 316.28 | 2,467,344 |
| 2026-08-28 | 327.78 | 327.79 | 321.72 | 321.85 | 321.85 | 1,220,081 |
| 2026-08-27 | 330.45 | 332.15 | 325.37 | 325.68 | 325.68 | 1,367,775 |
| 2026-08-26 | 330.34 | 333.09 | 327.37 | 332.56 | 332.56 | 1,731,546 |
| 2026-08-25 | 333.92 | 334.42 | 328.69 | 329.31 | 329.31 | 1,248,228 |
| 2026-08-24 | 327.92 | 332.80 | 327.51 | 330.07 | 330.07 | 995,680 |
| 2026-08-21 | 330.42 | 331.99 | 325.26 | 326.63 | 326.63 | 1,719,930 |
| 2026-08-20 | 333.08 | 333.54 | 327.44 | 329.61 | 329.46 | 2,119,500 |
| 2026-08-19 | 329.93 | 335.80 | 328.34 | 334.73 | 334.58 | 2,696,618 |
| 2026-08-18 | 326.30 | 332.72 | 325.08 | 327.74 | 327.59 | 1,881,887 |
| 2026-08-17 | 327.45 | 330.00 | 326.01 | 326.12 | 325.97 | 2,701,603 |
| 2026-08-14 | 321.84 | 328.66 | 319.99 | 327.21 | 327.06 | 1,879,354 |
| 2026-08-13 | 324.95 | 325.96 | 319.74 | 320.82 | 320.67 | 2,304,666 |
| 2026-08-12 | 321.86 | 324.40 | 319.30 | 322.53 | 322.38 | 2,486,680 |
| 2026-08-11 | 312.37 | 315.78 | 311.81 | 314.66 | 314.52 | 2,470,991 |
| 2026-08-10 | 316.73 | 316.99 | 310.45 | 311.00 | 310.86 | 1,786,740 |
| 2026-08-07 | 322.20 | 322.67 | 316.66 | 317.60 | 317.46 | 1,447,750 |
| 2026-08-06 | 324.66 | 326.50 | 321.59 | 321.98 | 321.83 | 948,059 |
| 2026-08-05 | 313.20 | 324.86 | 312.07 | 324.56 | 324.41 | 2,043,266 |
| 2026-08-04 | 316.69 | 318.04 | 311.43 | 312.07 | 311.93 | 2,249,513 |
| 2026-08-03 | 320.00 | 320.99 | 312.51 | 314.34 | 314.20 | 2,997,251 |
| 2026-07-31 | 322.63 | 324.97 | 317.80 | 320.49 | 320.34 | 2,285,849 |
| 2026-07-30 | 321.07 | 324.44 | 316.19 | 322.02 | 321.87 | 2,123,878 |
| 2026-07-29 | 317.59 | 325.87 | 317.59 | 321.72 | 321.57 | 2,667,613 |
| 2026-07-28 | 320.62 | 324.80 | 311.67 | 322.43 | 322.28 | 3,757,940 |
| 2026-07-27 | 328.03 | 333.78 | 326.04 | 330.85 | 330.70 | 1,988,099 |
| 2026-07-24 | 320.51 | 328.20 | 320.51 | 324.97 | 324.82 | 1,473,636 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2017-01-04 | 1000:2052 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1500 USD |
| 2026-05-22 | 0.1500 USD |
| 2026-02-27 | 0.1500 USD |
| 2025-11-21 | 0.1500 USD |
| 2025-08-29 | 0.1500 USD |
| 2025-05-23 | 0.1500 USD |
| 2025-02-21 | 0.1500 USD |
| 2024-11-15 | 0.1500 USD |
| 2024-08-23 | 0.1500 USD |
| 2024-05-16 | 0.1500 USD |
| 2024-02-22 | 0.1500 USD |
| 2023-11-16 | 0.1500 USD |
| 2023-08-24 | 0.1500 USD |
| 2023-05-18 | 0.1500 USD |
| 2023-02-27 | 0.1500 USD |
| 2022-11-09 | 0.1500 USD |
| 2022-08-25 | 0.1500 USD |
| 2022-05-26 | 0.1500 USD |
| 2020-02-27 | 0.1500 USD |
| 2019-11-07 | 0.1500 USD |
| 2019-08-08 | 0.1500 USD |
| 2019-05-16 | 0.1500 USD |
| 2019-02-28 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.