Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	198.39	198.39	195.42	196.48	195.51	1,864,914
2024-05-28	202.71	203.83	199.38	200.00	199.01	1,133,804
2024-05-24	200.86	203.36	200.35	203.24	202.23	1,429,944
2024-05-23	204.86	204.86	199.31	200.03	199.04	1,916,184
2024-05-22	205.34	207.59	202.52	204.43	203.42	3,077,375
2024-05-21	205.31	206.27	203.57	205.80	204.78	1,699,570
2024-05-20	204.43	207.15	204.43	205.57	204.55	1,131,515
2024-05-17	206.50	206.91	204.13	204.19	203.18	899,687
2024-05-16	204.77	206.84	204.08	205.79	204.77	1,511,341
2024-05-15	205.17	207.66	204.01	204.57	203.41	2,111,885
2024-05-14	205.96	206.49	203.03	205.30	204.13	2,096,698
2024-05-13	208.63	209.00	205.01	206.09	204.92	1,912,528
2024-05-10	204.80	208.33	204.48	208.08	206.90	2,431,271
2024-05-09	198.73	203.73	197.17	203.48	202.32	1,477,049
2024-05-08	199.00	200.64	198.49	200.39	199.25	990,947
2024-05-07	200.30	201.47	199.09	199.71	198.57	902,072
2024-05-06	198.58	200.28	198.27	200.10	198.96	903,997
2024-05-03	198.65	200.28	197.34	197.54	196.42	1,853,124
2024-05-02	198.76	198.76	196.72	197.53	196.41	1,466,249
2024-05-01	196.69	200.64	196.00	197.74	196.62	1,694,114
2024-04-30	201.61	202.15	197.03	197.28	196.16	1,756,535
2024-04-29	202.33	204.47	201.40	202.16	201.01	1,223,469
2024-04-26	203.31	205.10	201.97	202.12	200.97	1,572,956
2024-04-25	203.08	204.86	202.04	203.93	202.77	2,083,927
2024-04-24	205.56	210.34	204.23	204.70	203.54	3,141,514
2024-04-23	195.24	197.72	194.71	197.04	195.92	2,142,700
2024-04-22	196.09	197.06	194.12	195.14	194.03	1,898,684
2024-04-19	198.94	200.05	193.86	194.47	193.36	2,592,106
2024-04-18	201.22	202.10	197.93	198.82	197.69	1,273,692
2024-04-17	202.63	203.61	199.62	200.48	199.34	1,936,073
2024-04-16	203.76	205.49	202.28	202.50	201.35	1,023,070
2024-04-15	209.19	210.10	204.39	204.43	203.27	1,202,065
2024-04-12	208.68	209.12	204.23	205.10	203.93	1,638,127
2024-04-11	208.89	212.15	207.79	210.76	209.56	1,288,563
2024-04-10	209.15	209.94	208.04	209.59	208.40	1,149,294
2024-04-09	212.21	212.73	208.11	209.91	208.72	935,925
2024-04-08	211.57	212.63	211.15	211.58	210.38	1,086,454
2024-04-05	209.26	212.19	208.40	211.69	210.49	1,379,729
2024-04-04	214.07	214.72	207.69	208.79	207.60	1,233,969
2024-04-03	210.89	213.02	210.74	212.17	210.96	1,163,393
2024-04-02	211.17	211.68	210.23	210.37	209.17	1,412,821
2024-04-01	213.31	214.57	212.20	212.70	211.49	1,038,919
2024-03-28	214.63	215.79	213.05	213.31	212.10	1,247,482
2024-03-27	214.17	215.14	212.34	214.34	213.12	1,225,204
2024-03-26	212.82	213.74	212.26	213.04	211.83	1,482,696
2024-03-25	210.75	211.22	208.85	210.12	208.93	1,176,440
2024-03-22	210.53	211.70	210.46	211.30	210.10	1,045,660
2024-03-21	211.44	211.86	210.25	210.55	209.35	1,462,614
2024-03-20	208.59	211.53	207.97	210.51	209.31	1,340,395
2024-03-19	207.29	208.77	207.06	208.12	206.94	1,038,471
2024-03-18	206.09	207.96	205.01	206.50	205.33	2,349,424
2024-03-15	204.71	207.19	203.91	204.66	203.50	3,029,481
2024-03-14	209.56	209.71	206.15	206.92	205.74	1,741,987
2024-03-13	207.34	209.13	206.56	208.53	207.34	1,272,601
2024-03-12	205.20	207.94	204.91	207.03	205.85	973,625
2024-03-11	205.40	205.64	202.78	204.19	203.03	840,793
2024-03-08	204.28	206.64	204.03	205.71	204.54	932,289
2024-03-07	204.78	205.24	203.30	204.94	203.78	1,115,395
2024-03-06	204.11	206.65	203.48	203.61	202.45	1,277,961
2024-03-05	202.11	203.95	200.85	203.81	202.65	1,396,370

← NewerPage 11 of 21 · 1,256 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.