Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	136.94	138.86	136.42	138.03	136.74	1,246,372
2023-03-17	137.94	137.96	134.92	136.54	135.26	2,830,137
2023-03-16	134.87	138.88	134.69	138.33	137.04	1,936,626
2023-03-15	135.71	136.62	133.64	135.83	134.56	1,952,496
2023-03-14	140.10	140.63	137.70	139.07	137.77	1,607,315
2023-03-13	139.22	139.42	136.24	137.54	136.25	2,832,397
2023-03-10	141.66	144.42	139.28	140.55	139.23	2,692,278
2023-03-09	148.71	148.79	142.14	142.41	141.08	1,964,057
2023-03-08	146.79	148.13	146.66	147.44	146.06	1,382,901
2023-03-07	149.02	150.24	146.80	146.99	145.61	1,176,308
2023-03-06	147.86	150.07	147.79	148.64	147.25	1,041,291
2023-03-03	147.64	148.29	146.83	147.58	146.20	1,304,921
2023-03-02	145.09	147.01	144.35	146.19	144.82	1,289,726
2023-03-01	144.27	146.02	143.72	145.50	144.14	2,188,833
2023-02-28	144.91	146.04	144.47	144.51	143.16	1,547,292
2023-02-27	145.95	146.84	144.45	145.09	143.73	1,009,711
2023-02-24	143.71	145.04	143.21	144.79	143.29	950,685
2023-02-23	144.77	146.15	143.05	145.39	143.88	1,523,983
2023-02-22	144.24	144.91	142.98	143.91	142.42	1,126,449
2023-02-21	144.58	145.71	143.91	144.08	142.58	1,202,580
2023-02-17	147.57	147.61	145.19	146.34	144.82	1,337,885
2023-02-16	150.29	150.84	148.14	148.28	146.74	1,497,991
2023-02-15	151.20	152.89	150.90	152.76	151.17	1,474,970
2023-02-14	148.55	152.08	147.41	151.37	149.80	1,950,011
2023-02-13	147.93	149.81	147.14	149.00	147.45	1,930,517
2023-02-10	150.50	151.82	145.58	147.17	145.64	2,641,652
2023-02-09	149.75	152.86	149.20	150.80	149.23	3,027,109
2023-02-08	147.04	148.68	146.44	147.28	145.75	1,852,669
2023-02-07	145.51	148.87	145.01	148.19	146.65	1,530,237
2023-02-06	145.53	147.51	145.53	146.23	144.71	1,899,961
2023-02-03	145.00	147.68	145.00	146.82	145.30	1,248,384
2023-02-02	148.48	148.70	146.10	147.09	145.56	1,484,239
2023-02-01	144.53	148.24	144.14	147.38	145.85	1,766,219
2023-01-31	142.91	145.22	142.41	145.09	143.58	1,585,828
2023-01-30	143.19	143.94	142.37	142.92	141.44	1,616,679
2023-01-27	144.06	145.72	143.88	144.71	143.21	1,111,665
2023-01-26	143.12	144.27	142.41	144.06	142.56	1,076,393
2023-01-25	138.65	142.35	138.01	142.27	140.79	1,218,928
2023-01-24	140.00	140.77	138.80	140.24	138.78	1,188,748
2023-01-23	138.86	140.34	138.11	140.00	138.55	1,597,619
2023-01-20	135.51	139.00	134.69	138.72	137.28	1,588,224
2023-01-19	133.17	135.92	133.15	135.06	133.66	1,279,597
2023-01-18	137.61	138.22	134.41	134.53	133.13	1,291,879
2023-01-17	136.68	138.08	135.93	136.19	134.78	1,534,007
2023-01-13	134.47	136.89	134.19	136.88	135.46	1,601,611
2023-01-12	134.22	136.03	133.23	135.00	133.60	2,492,089
2023-01-11	130.58	135.06	130.04	134.44	133.04	1,892,417
2023-01-10	128.89	129.64	127.75	129.46	128.12	983,695
2023-01-09	128.89	130.86	128.87	129.08	127.74	2,005,904
2023-01-06	127.85	130.64	127.29	130.25	128.90	2,337,361
2023-01-05	127.13	128.32	126.24	126.84	125.52	1,265,168
2023-01-04	126.47	128.50	126.14	127.84	126.51	1,884,096
2023-01-03	127.77	128.49	124.50	125.03	123.73	1,611,877
2022-12-30	125.04	126.50	124.85	126.36	125.05	1,079,467
2022-12-29	124.49	126.70	124.49	126.04	124.73	1,251,907
2022-12-28	125.75	126.26	123.74	124.02	122.73	1,155,653
2022-12-27	126.50	127.39	125.67	125.74	124.43	1,042,583
2022-12-23	125.53	127.09	125.04	126.43	125.12	1,005,241
2022-12-22	126.32	127.13	124.39	125.94	124.63	1,718,791
2022-12-21	130.07	130.63	126.10	127.25	125.93	3,103,561

← NewerPage 16 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.