Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	216.61	217.83	215.36	215.83	214.76	875,564
2024-08-21	213.46	216.56	213.01	216.43	215.36	1,323,714
2024-08-20	214.14	214.81	212.17	212.41	211.36	805,964
2024-08-19	212.70	215.44	212.33	214.55	213.49	1,118,420
2024-08-16	210.42	213.02	209.94	212.46	211.41	2,628,417
2024-08-15	209.44	211.26	209.09	210.59	209.55	1,951,102
2024-08-14	204.28	207.93	204.02	207.79	206.76	1,562,801
2024-08-13	206.52	206.67	204.55	205.16	204.14	1,528,369
2024-08-12	206.41	207.00	204.90	205.59	204.57	1,383,310
2024-08-09	205.20	208.26	204.51	206.32	205.30	1,210,582
2024-08-08	203.17	206.50	203.17	205.04	204.02	1,967,525
2024-08-07	207.64	208.64	201.11	203.52	202.51	3,470,002
2024-08-06	204.07	209.23	203.17	207.12	206.09	2,313,467
2024-08-05	199.67	202.84	197.65	201.82	200.82	2,470,524
2024-08-02	203.95	205.65	200.00	204.96	203.94	2,507,745
2024-08-01	214.66	215.16	206.61	208.71	207.68	2,863,391
2024-07-31	215.25	217.04	211.86	214.67	213.61	2,871,832
2024-07-30	218.68	221.42	218.09	218.76	217.68	1,230,894
2024-07-29	215.80	218.27	215.23	217.82	216.74	1,171,251
2024-07-26	215.06	217.09	213.78	215.61	214.54	1,615,572
2024-07-25	214.15	216.79	211.10	213.18	212.12	1,887,171
2024-07-24	219.30	219.66	214.21	214.60	213.54	1,365,377
2024-07-23	219.59	222.89	218.97	220.66	219.57	1,046,495
2024-07-22	218.91	220.69	215.56	220.15	219.06	1,189,570
2024-07-19	219.19	220.16	216.88	219.19	218.10	1,594,825
2024-07-18	219.27	221.38	217.51	219.00	217.92	1,287,283
2024-07-17	226.50	227.01	219.29	219.79	218.70	2,044,889
2024-07-16	224.00	229.03	224.00	228.19	227.06	1,648,071
2024-07-15	221.28	223.12	220.41	222.99	221.89	1,500,025
2024-07-12	217.88	222.42	216.54	220.72	219.63	1,794,914
2024-07-11	220.00	220.10	216.45	216.86	215.79	1,644,174
2024-07-10	214.23	220.00	214.23	219.85	218.76	1,777,834
2024-07-09	214.53	218.21	214.40	215.25	214.18	1,541,147
2024-07-08	215.40	216.34	213.19	214.57	213.51	1,172,156
2024-07-05	216.52	216.52	213.04	214.41	213.35	1,193,618
2024-07-03	216.29	217.26	215.35	216.12	215.05	734,403
2024-07-02	214.36	215.95	213.22	215.60	214.53	999,612
2024-07-01	218.73	218.83	212.44	214.23	213.17	1,573,834
2024-06-28	215.11	218.58	215.11	218.20	217.12	3,934,513
2024-06-27	213.53	215.52	212.70	215.07	214.00	1,728,763
2024-06-26	214.19	215.00	211.98	213.05	211.99	1,327,513
2024-06-25	217.71	218.42	214.20	215.08	214.01	1,367,775
2024-06-24	216.00	217.39	214.33	217.04	215.96	1,727,113
2024-06-21	217.50	217.60	213.98	215.88	214.81	2,129,363
2024-06-20	215.71	218.45	215.45	217.81	216.73	2,265,522
2024-06-18	215.00	216.90	213.88	216.00	214.93	1,689,406
2024-06-17	209.96	214.85	209.16	214.62	213.56	1,636,168
2024-06-14	210.14	210.61	207.81	210.32	209.28	1,192,413
2024-06-13	210.30	211.93	208.11	211.64	210.59	1,266,640
2024-06-12	207.22	211.06	207.14	210.71	209.67	1,609,468
2024-06-11	204.03	206.06	202.48	205.88	204.86	1,394,483
2024-06-10	201.57	205.34	201.51	204.82	203.81	1,535,230
2024-06-07	200.67	202.25	200.29	202.18	201.18	1,303,059
2024-06-06	202.60	204.52	200.05	201.17	200.17	1,466,605
2024-06-05	201.40	202.79	199.05	202.58	201.58	1,406,295
2024-06-04	197.02	201.75	197.02	200.44	199.45	2,258,563
2024-06-03	200.71	201.40	195.97	198.16	197.18	1,761,137
2024-05-31	197.35	200.81	196.29	200.60	199.61	3,477,200
2024-05-30	197.05	197.91	194.93	196.53	195.56	1,603,593
2024-05-29	198.39	198.39	195.42	196.48	195.51	1,864,914

← NewerPage 10 of 21 · 1,255 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.