Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	129.90	130.74	128.51	129.49	128.15	1,613,566
2022-12-19	131.07	131.59	128.67	129.90	128.55	1,770,465
2022-12-16	132.16	132.72	130.40	130.99	129.63	2,956,864
2022-12-15	134.59	134.84	131.77	133.25	131.87	1,681,998
2022-12-14	137.10	138.04	134.42	136.05	134.64	2,032,751
2022-12-13	140.69	142.44	137.19	138.11	136.68	2,070,990
2022-12-12	137.46	139.09	136.36	138.75	137.31	1,398,579
2022-12-09	136.83	138.13	136.60	137.43	136.00	1,419,623
2022-12-08	135.31	137.49	135.31	137.16	135.74	1,468,798
2022-12-07	136.10	136.70	133.84	134.32	132.93	2,192,660
2022-12-06	139.10	139.89	136.06	137.57	136.14	1,216,559
2022-12-05	140.81	141.51	138.97	139.14	137.70	1,266,166
2022-12-02	140.30	141.77	140.20	141.42	139.95	1,010,558
2022-12-01	143.12	143.77	141.82	142.30	140.82	1,136,698
2022-11-30	139.20	142.66	138.38	142.62	141.14	2,455,169
2022-11-29	137.19	139.29	137.02	138.75	137.31	1,630,442
2022-11-28	136.40	137.73	135.41	137.00	135.58	1,760,759
2022-11-25	138.30	139.30	137.09	138.25	136.81	977,633
2022-11-23	140.09	141.02	138.35	138.54	137.10	1,184,690
2022-11-22	138.63	140.32	137.90	139.99	138.54	1,233,322
2022-11-21	139.11	140.06	137.06	137.91	136.48	1,123,647
2022-11-18	139.98	140.82	138.37	139.51	138.06	1,096,243
2022-11-17	135.85	138.10	135.38	137.96	136.53	1,393,406
2022-11-16	137.39	139.26	136.41	138.38	136.94	1,498,413
2022-11-15	140.50	142.31	137.78	138.54	137.10	2,612,464
2022-11-14	140.04	141.50	138.67	138.76	137.32	1,973,855
2022-11-11	138.50	142.42	137.76	140.63	139.17	2,808,267
2022-11-10	135.09	137.29	135.09	136.62	135.20	1,803,104
2022-11-09	129.23	132.21	128.94	129.89	128.54	1,894,806
2022-11-08	129.42	132.43	128.90	130.83	129.32	1,641,453
2022-11-07	130.14	130.76	126.39	128.87	127.39	3,027,955
2022-11-04	131.39	133.89	128.99	130.01	128.51	3,185,746
2022-11-03	128.03	129.87	126.28	128.50	127.02	2,162,446
2022-11-02	133.00	134.44	129.63	129.73	128.24	1,926,608
2022-11-01	136.65	137.49	133.61	133.74	132.20	1,785,976
2022-10-31	134.77	138.00	134.27	135.26	133.70	2,701,778
2022-10-28	133.62	135.29	131.72	134.64	133.09	1,671,817
2022-10-27	131.15	134.61	131.15	133.40	131.86	2,598,226
2022-10-26	131.58	134.89	127.71	129.99	128.49	3,590,667
2022-10-25	130.51	132.41	129.13	130.64	129.14	2,648,522
2022-10-24	131.94	133.65	128.96	130.63	129.13	2,639,679
2022-10-21	126.59	132.12	126.13	131.23	129.72	2,223,068
2022-10-20	129.24	131.43	126.20	126.55	125.09	1,867,133
2022-10-19	127.80	130.44	127.30	128.70	127.22	1,409,353
2022-10-18	130.00	131.65	127.42	128.60	127.12	1,649,690
2022-10-17	124.70	127.48	124.68	126.41	124.95	1,648,600
2022-10-14	125.30	126.83	122.22	122.58	121.17	1,410,135
2022-10-13	118.32	123.60	117.25	123.10	121.68	1,813,077
2022-10-12	117.31	122.02	116.63	121.00	119.61	1,638,649
2022-10-11	120.66	120.96	116.59	117.88	116.52	1,783,609
2022-10-10	122.03	122.84	118.82	120.33	118.94	1,350,246
2022-10-07	121.45	121.97	119.20	121.37	119.97	1,587,637
2022-10-06	125.55	126.89	122.95	123.35	121.93	1,448,759
2022-10-05	124.22	126.44	123.31	125.92	124.47	1,651,897
2022-10-04	124.02	127.54	124.02	125.97	124.52	1,573,376
2022-10-03	123.32	123.32	119.54	121.77	120.37	2,054,886
2022-09-30	120.53	123.72	120.02	120.62	119.23	1,834,753
2022-09-29	121.69	123.09	119.91	121.86	120.46	1,783,227
2022-09-28	118.53	124.35	117.94	123.67	122.25	1,948,813
2022-09-27	120.16	120.94	116.89	118.17	116.81	2,605,906

← NewerPage 17 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.