Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	155.00	156.57	153.83	154.74	153.61	2,295,900
2023-09-08	149.01	154.26	148.77	154.12	152.99	2,586,064
2023-09-07	148.60	148.82	147.25	148.36	147.27	1,550,249
2023-09-06	147.86	150.02	147.86	149.20	148.11	1,647,617
2023-09-05	150.61	150.61	147.69	148.58	147.49	1,342,082
2023-09-01	150.05	151.70	149.77	151.00	149.89	1,202,409
2023-08-31	150.69	151.26	148.57	148.65	147.56	2,654,108
2023-08-30	149.83	151.58	149.43	150.42	149.32	1,215,716
2023-08-29	148.32	150.12	147.29	149.83	148.73	1,482,197
2023-08-28	147.54	149.45	146.85	148.72	147.63	858,891
2023-08-25	147.34	148.03	146.42	147.02	145.94	1,195,281
2023-08-24	148.92	150.52	146.87	147.11	146.03	1,176,563
2023-08-23	149.94	150.54	149.16	149.87	148.62	1,238,481
2023-08-22	149.38	150.29	148.83	149.99	148.74	1,225,777
2023-08-21	150.80	151.85	148.29	149.00	147.76	1,478,772
2023-08-18	148.69	151.51	148.31	150.80	149.54	1,261,217
2023-08-17	154.50	154.50	149.68	149.79	148.54	2,094,624
2023-08-16	152.97	154.65	152.87	153.70	152.42	1,620,386
2023-08-15	154.63	155.33	153.37	153.66	152.38	1,211,558
2023-08-14	154.42	155.52	153.83	155.32	154.03	1,171,114
2023-08-11	154.47	155.35	153.67	154.84	153.55	1,492,581
2023-08-10	155.73	157.14	154.93	155.38	154.09	1,569,148
2023-08-09	154.29	155.27	153.08	154.19	152.91	1,201,810
2023-08-08	152.40	154.08	152.00	153.73	152.45	1,392,250
2023-08-07	151.53	153.57	151.53	153.48	152.20	1,125,586
2023-08-04	151.99	154.11	150.62	151.35	150.09	1,210,204
2023-08-03	150.81	151.28	148.26	150.66	149.41	2,219,417
2023-08-02	153.40	155.68	153.09	153.24	151.96	1,174,501
2023-08-01	154.70	156.44	153.81	154.57	153.28	1,414,648
2023-07-31	154.87	156.30	154.01	155.49	154.20	1,571,729
2023-07-28	153.89	155.16	153.27	154.17	152.89	2,309,497
2023-07-27	152.10	154.19	151.09	152.64	151.37	2,377,378
2023-07-26	151.70	153.21	147.94	150.26	149.01	4,503,871
2023-07-25	147.68	151.42	147.21	151.13	149.87	3,998,623
2023-07-24	151.54	151.75	149.37	150.46	149.21	1,583,288
2023-07-21	150.48	152.77	150.48	151.84	150.58	1,466,698
2023-07-20	148.70	150.46	148.57	149.29	148.05	1,411,118
2023-07-19	149.77	149.97	148.61	148.92	147.68	1,501,939
2023-07-18	148.16	150.62	148.16	149.97	148.72	1,754,685
2023-07-17	147.03	150.07	147.03	149.00	147.76	1,689,152
2023-07-14	151.82	151.82	147.53	147.78	146.55	2,492,315
2023-07-13	152.12	152.77	151.39	151.89	150.63	1,479,304
2023-07-12	153.55	154.12	150.90	151.03	149.77	1,678,217
2023-07-11	152.97	155.02	151.58	152.16	150.89	2,069,049
2023-07-10	148.25	152.16	148.25	152.14	150.87	2,431,822
2023-07-07	145.83	149.37	145.01	148.32	147.08	1,963,360
2023-07-06	142.89	145.81	142.50	145.70	144.49	1,937,472
2023-07-05	145.08	145.36	143.49	145.00	143.79	1,579,828
2023-07-03	144.49	146.03	144.16	145.48	144.27	915,542
2023-06-30	144.50	146.31	143.96	145.55	144.34	1,723,830
2023-06-29	140.99	144.64	140.99	143.92	142.72	2,027,065
2023-06-28	141.34	142.18	140.69	141.92	140.74	2,038,516
2023-06-27	138.96	141.49	137.74	141.35	140.17	1,492,547
2023-06-26	137.10	140.04	136.99	138.34	137.19	1,503,982
2023-06-23	138.83	139.00	136.76	137.11	135.97	4,640,761
2023-06-22	141.15	142.00	139.91	141.07	139.90	1,155,280
2023-06-21	139.57	142.15	139.18	141.15	139.97	2,040,253
2023-06-20	139.97	141.05	138.75	139.63	138.47	1,541,726
2023-06-16	142.24	142.46	139.94	140.81	139.64	2,669,802
2023-06-15	142.15	142.15	138.66	140.67	139.50	2,971,091

← NewerPage 14 of 54 · 3,232 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.