Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	169.73	170.60	166.92	167.43	166.35	2,003,645
2023-12-04	170.61	174.10	170.61	171.57	170.47	1,363,380
2023-12-01	167.72	171.52	167.72	170.84	169.74	1,497,801
2023-11-30	166.66	167.70	165.25	167.52	166.44	2,010,543
2023-11-29	168.24	168.47	166.38	166.66	165.59	1,353,669
2023-11-28	168.63	168.96	167.31	167.37	166.29	1,391,344
2023-11-27	169.47	170.67	168.45	168.77	167.68	1,941,981
2023-11-24	170.83	171.46	169.82	169.82	168.73	777,489
2023-11-22	171.34	172.40	170.73	171.05	169.95	1,114,240
2023-11-21	168.50	170.33	168.50	169.86	168.77	1,465,424
2023-11-20	168.61	169.41	167.47	169.17	168.08	1,135,679
2023-11-17	168.25	168.90	167.54	168.29	167.21	1,134,940
2023-11-16	165.23	167.21	164.93	167.17	166.09	1,015,779
2023-11-15	167.39	168.23	165.45	165.57	164.36	1,504,792
2023-11-14	164.90	167.51	164.25	167.03	165.81	1,788,969
2023-11-13	161.09	163.90	161.09	162.67	161.48	1,802,664
2023-11-10	158.37	162.27	157.64	161.80	160.61	1,581,371
2023-11-09	157.37	158.78	156.28	158.26	157.10	1,575,014
2023-11-08	158.41	158.68	156.06	156.91	155.76	1,132,860
2023-11-07	155.81	158.60	154.83	158.05	156.89	978,089
2023-11-06	157.51	157.65	155.41	156.32	155.17	1,603,692
2023-11-03	154.12	156.96	153.97	156.81	155.66	1,430,156
2023-11-02	151.06	152.75	148.25	152.62	151.50	1,785,866
2023-11-01	152.20	152.20	149.74	151.13	150.02	1,439,680
2023-10-31	150.56	152.58	150.30	151.53	150.42	1,343,629
2023-10-30	151.17	152.16	150.21	151.28	150.17	1,347,346
2023-10-27	149.78	152.04	148.42	149.17	148.08	1,702,472
2023-10-26	151.92	151.99	148.45	148.47	147.38	2,151,235
2023-10-25	149.00	152.78	147.58	150.75	149.64	2,635,347
2023-10-24	148.87	150.24	147.65	149.65	148.55	2,077,590
2023-10-23	148.27	149.40	146.36	147.86	146.78	1,699,767
2023-10-20	149.41	150.15	147.50	147.57	146.49	2,028,140
2023-10-19	152.76	153.74	150.21	150.31	149.21	1,464,576
2023-10-18	153.79	154.70	151.73	152.28	151.16	2,161,326
2023-10-17	153.61	155.73	152.76	154.83	153.69	2,177,649
2023-10-16	151.88	154.35	150.83	153.80	152.67	1,677,015
2023-10-13	152.55	154.00	149.67	149.98	148.88	1,422,924
2023-10-12	154.29	154.29	151.84	153.00	151.88	1,365,947
2023-10-11	153.60	154.04	151.56	153.69	152.56	1,340,472
2023-10-10	151.52	154.38	151.29	153.07	151.95	1,605,990
2023-10-09	149.29	150.08	146.35	149.68	148.58	1,693,026
2023-10-06	149.00	152.14	148.53	151.39	150.28	1,417,538
2023-10-05	151.31	152.08	148.39	149.83	148.73	1,473,234
2023-10-04	147.14	151.54	147.14	151.00	149.89	1,809,789
2023-10-03	148.17	149.08	146.41	146.77	145.69	1,630,762
2023-10-02	148.97	149.62	147.45	149.22	148.13	1,501,142
2023-09-29	154.01	154.42	148.88	150.18	149.08	1,853,087
2023-09-28	149.72	154.19	149.72	153.67	152.54	2,494,730
2023-09-27	148.05	150.05	147.29	149.36	148.26	2,651,720
2023-09-26	147.11	149.38	147.00	147.34	146.26	1,625,380
2023-09-25	146.54	148.68	146.00	147.81	146.73	1,539,640
2023-09-22	147.75	149.96	147.47	147.59	146.51	1,648,805
2023-09-21	150.85	151.18	147.64	147.71	146.63	1,951,646
2023-09-20	153.03	154.35	152.52	152.74	151.62	1,051,613
2023-09-19	152.99	153.23	151.50	152.15	151.03	1,757,931
2023-09-18	154.02	155.20	153.23	153.36	152.24	1,142,231
2023-09-15	155.95	156.69	153.89	154.41	153.28	2,785,225
2023-09-14	154.41	156.41	153.82	156.15	155.00	1,562,065
2023-09-13	155.29	155.56	152.89	153.39	152.27	2,287,877
2023-09-12	154.54	156.50	154.41	155.74	154.60	1,643,458

← NewerPage 13 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.