Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	204.53	204.91	202.03	202.41	201.26	1,170,060
2024-03-01	203.95	205.38	202.50	204.88	203.72	1,272,595
2024-02-29	203.75	205.04	202.53	204.32	203.16	3,012,440
2024-02-28	202.90	205.50	202.90	203.96	202.80	1,490,402
2024-02-27	203.01	204.14	202.66	203.59	202.43	1,035,247
2024-02-26	204.54	204.87	202.50	203.01	201.86	1,038,356
2024-02-23	202.11	204.84	202.01	204.54	203.38	1,584,950
2024-02-22	200.73	203.91	200.00	202.45	201.30	1,697,820
2024-02-21	196.99	199.35	196.68	199.04	197.76	1,160,517
2024-02-20	198.10	198.93	196.72	197.09	195.82	1,535,328
2024-02-16	195.49	198.05	194.86	197.57	196.30	1,735,255
2024-02-15	193.50	196.56	193.43	196.16	194.90	1,749,457
2024-02-14	190.85	192.77	189.77	192.70	191.46	1,643,793
2024-02-13	190.21	190.81	186.83	190.11	188.89	2,392,299
2024-02-12	191.97	193.84	191.67	193.57	192.32	1,373,815
2024-02-09	193.74	194.02	191.68	192.16	190.92	1,602,864
2024-02-08	197.63	197.94	191.95	194.55	193.30	1,625,247
2024-02-07	192.50	198.15	191.29	196.03	194.77	1,777,284
2024-02-06	193.93	194.80	191.93	194.62	193.37	1,889,487
2024-02-05	194.19	194.33	192.00	193.67	192.42	1,483,427
2024-02-02	193.60	196.18	192.44	195.01	193.76	1,625,775
2024-02-01	191.80	193.74	190.26	193.72	192.47	1,541,772
2024-01-31	194.00	194.01	190.80	190.96	189.73	1,976,467
2024-01-30	192.57	195.12	192.49	194.18	192.93	1,220,950
2024-01-29	192.42	193.19	191.15	193.17	191.93	1,418,196
2024-01-26	191.49	193.15	191.05	192.63	191.39	1,677,884
2024-01-25	189.43	192.04	189.43	191.77	190.54	1,755,527
2024-01-24	188.43	189.01	187.19	187.57	186.36	1,462,601
2024-01-23	188.35	189.32	187.08	187.38	186.17	1,341,967
2024-01-22	187.99	189.84	187.85	188.45	187.24	1,305,141
2024-01-19	186.25	187.60	185.02	187.38	186.17	1,691,762
2024-01-18	184.19	186.01	182.86	185.71	184.52	1,497,083
2024-01-17	181.19	183.76	181.19	183.52	182.34	1,090,583
2024-01-16	181.00	182.64	180.96	182.39	181.22	1,429,246
2024-01-12	182.54	182.80	180.62	182.16	180.99	1,213,605
2024-01-11	182.72	183.42	181.52	182.15	180.98	1,358,594
2024-01-10	181.71	183.22	181.62	182.52	181.35	1,230,830
2024-01-09	179.77	181.93	179.77	181.65	180.48	1,334,695
2024-01-08	180.68	182.54	179.64	182.20	181.03	1,543,525
2024-01-05	178.23	181.64	178.23	180.50	179.34	1,406,776
2024-01-04	179.93	180.73	178.68	178.75	177.60	1,210,975
2024-01-03	179.35	180.38	178.46	178.92	177.77	1,476,145
2024-01-02	181.30	183.43	179.20	180.07	178.91	1,546,708
2023-12-29	182.34	183.51	181.32	182.09	180.92	1,726,497
2023-12-28	181.54	182.15	181.22	181.74	180.57	796,675
2023-12-27	181.20	181.70	180.34	181.52	180.35	892,477
2023-12-26	181.00	181.70	180.40	181.21	180.04	818,379
2023-12-22	181.84	182.92	180.53	181.51	180.34	888,642
2023-12-21	179.00	181.57	179.00	181.52	180.35	1,198,939
2023-12-20	178.62	179.63	177.33	177.67	176.53	1,540,526
2023-12-19	179.06	180.48	178.96	179.74	178.58	1,448,179
2023-12-18	177.51	178.50	176.89	178.49	177.34	1,409,394
2023-12-15	175.95	177.75	175.87	177.23	176.09	3,920,583
2023-12-14	179.10	179.78	175.80	176.76	175.62	2,297,365
2023-12-13	178.67	179.32	177.33	178.09	176.94	1,578,088
2023-12-12	177.11	178.91	176.89	178.58	177.43	2,050,799
2023-12-11	172.62	178.12	172.62	177.01	175.87	2,494,812
2023-12-08	170.82	171.65	170.26	171.33	170.23	1,597,887
2023-12-07	168.29	170.47	168.29	170.43	169.33	1,425,675
2023-12-06	169.09	169.86	167.95	168.06	166.98	1,401,938

← NewerPage 12 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.