Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	143.72	144.40	141.67	143.55	142.35	1,304,316
2023-06-13	143.37	144.00	142.56	143.29	142.10	1,210,655
2023-06-12	142.72	142.72	140.84	142.67	141.48	1,095,797
2023-06-09	142.94	143.70	141.25	141.53	140.35	1,253,162
2023-06-08	142.35	143.00	141.00	142.88	141.69	1,266,026
2023-06-07	144.95	146.53	142.40	142.63	141.44	1,385,937
2023-06-06	142.73	145.67	142.73	144.60	143.40	1,283,159
2023-06-05	142.37	143.35	140.93	142.57	141.38	1,241,876
2023-06-02	138.61	143.20	138.60	142.80	141.61	1,608,678
2023-06-01	136.58	138.42	134.78	137.67	136.52	1,896,650
2023-05-31	136.32	136.95	134.43	136.12	134.99	3,337,716
2023-05-30	138.16	139.43	135.84	136.08	134.95	1,367,479
2023-05-26	140.00	140.94	138.01	138.09	136.94	1,198,841
2023-05-25	137.80	140.13	136.91	139.93	138.76	1,339,054
2023-05-24	136.66	137.54	135.49	136.85	135.71	1,712,320
2023-05-23	141.98	142.84	136.95	137.71	136.56	2,178,356
2023-05-22	144.04	144.30	142.74	143.55	142.35	1,731,367
2023-05-19	145.78	146.18	143.49	144.18	142.98	1,218,009
2023-05-18	143.72	146.87	143.14	146.25	145.03	1,130,567
2023-05-17	143.79	146.09	142.64	144.20	142.85	1,501,530
2023-05-16	143.02	143.48	142.01	142.47	141.14	1,707,445
2023-05-15	141.98	143.31	141.15	143.26	141.92	1,377,454
2023-05-12	141.55	142.44	140.69	141.58	140.26	1,245,392
2023-05-11	141.45	142.06	140.43	141.70	140.37	1,368,355
2023-05-10	146.26	146.62	139.59	142.41	141.08	2,136,249
2023-05-09	145.63	146.50	143.86	145.72	144.36	1,073,968
2023-05-08	145.00	145.83	144.37	145.55	144.19	731,722
2023-05-05	144.66	145.18	142.83	144.61	143.26	1,130,138
2023-05-04	145.25	145.28	141.80	142.62	141.29	1,555,033
2023-05-03	146.38	149.00	145.54	145.73	144.37	1,692,312
2023-05-02	145.09	146.55	142.52	145.96	144.59	2,140,343
2023-05-01	143.46	147.10	143.46	144.45	143.10	1,793,542
2023-04-28	141.37	145.04	141.34	144.02	142.67	2,041,478
2023-04-27	142.21	142.26	139.17	141.74	140.41	2,937,347
2023-04-26	147.50	148.00	138.90	141.34	140.02	4,415,101
2023-04-25	148.00	148.59	145.95	146.33	144.96	1,671,520
2023-04-24	148.58	148.91	147.00	148.45	147.06	1,387,807
2023-04-21	147.30	148.43	146.33	148.02	146.63	1,233,057
2023-04-20	146.72	147.78	146.16	147.01	145.63	1,171,776
2023-04-19	146.62	147.67	145.68	146.99	145.61	1,479,482
2023-04-18	146.23	148.12	146.00	147.02	145.64	1,708,197
2023-04-17	144.78	145.98	144.17	145.15	143.79	1,278,781
2023-04-14	142.41	144.64	142.41	144.31	142.96	1,349,035
2023-04-13	139.44	142.64	138.65	142.41	141.08	1,930,290
2023-04-12	142.71	143.01	138.03	138.36	137.07	1,638,604
2023-04-11	141.62	142.68	140.75	141.75	140.42	1,367,702
2023-04-10	139.90	142.39	139.90	141.00	139.68	1,516,164
2023-04-06	139.82	140.77	139.09	140.63	139.31	1,294,285
2023-04-05	138.30	139.75	137.52	139.49	138.18	1,718,283
2023-04-04	140.06	140.26	138.63	139.00	137.70	1,169,332
2023-04-03	140.62	141.12	138.96	139.57	138.26	1,283,666
2023-03-31	139.01	141.22	138.92	140.87	139.55	1,815,812
2023-03-30	137.56	138.70	136.97	137.46	136.17	1,353,409
2023-03-29	134.04	136.14	133.76	135.91	134.64	1,553,701
2023-03-28	132.00	132.95	131.64	132.51	131.27	1,665,476
2023-03-27	133.45	134.45	131.73	132.30	131.06	1,939,552
2023-03-24	134.22	134.55	129.86	131.83	130.60	2,925,625
2023-03-23	138.20	140.06	134.28	135.67	134.40	1,622,144
2023-03-22	140.76	140.76	137.60	137.64	136.35	1,878,360
2023-03-21	140.16	141.94	139.57	140.86	139.54	1,562,743

← NewerPage 15 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.