Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	118.83	119.90	116.90	117.48	116.13	1,984,254
2022-09-23	118.03	118.78	116.39	118.33	116.97	4,408,268
2022-09-22	124.63	124.63	118.43	119.42	118.04	3,680,027
2022-09-21	131.58	131.60	124.63	124.63	123.19	2,326,074
2022-09-20	131.59	133.29	130.25	131.68	130.16	1,349,671
2022-09-19	128.88	132.95	128.80	132.30	130.78	1,503,794
2022-09-16	134.02	134.02	129.16	130.80	129.29	3,409,711
2022-09-15	135.58	137.97	134.69	135.24	133.68	2,251,393
2022-09-14	131.09	134.95	129.38	134.83	133.28	1,820,511
2022-09-13	132.56	133.96	129.82	130.46	128.96	2,134,036
2022-09-12	137.37	137.97	136.04	136.65	135.08	1,235,336
2022-09-09	134.14	136.73	133.71	135.91	134.34	1,993,185
2022-09-08	129.79	133.02	129.00	132.97	131.44	2,323,028
2022-09-07	127.05	131.50	127.05	131.18	129.67	1,364,590
2022-09-06	127.84	129.25	125.00	126.87	125.41	1,594,703
2022-09-02	129.78	130.49	126.91	127.49	126.02	1,398,112
2022-09-01	126.01	127.79	124.04	127.67	126.20	1,670,852
2022-08-31	127.14	129.37	126.77	127.36	125.89	2,305,641
2022-08-30	130.36	131.33	126.47	126.83	125.37	2,416,421
2022-08-29	129.78	131.06	129.07	129.47	127.98	1,458,469
2022-08-26	136.02	136.59	131.02	131.09	129.58	1,232,688
2022-08-25	134.33	136.20	134.15	136.08	134.51	1,046,402
2022-08-24	132.04	134.30	132.04	133.30	131.62	1,030,282
2022-08-23	132.27	133.98	132.08	132.28	130.61	1,242,093
2022-08-22	132.20	133.82	131.23	131.58	129.92	1,472,883
2022-08-19	136.76	137.66	135.17	135.48	133.77	1,718,597
2022-08-18	137.11	138.85	136.90	138.77	137.02	943,936
2022-08-17	136.92	137.97	136.29	137.46	135.72	1,292,698
2022-08-16	136.22	139.24	136.22	139.02	137.26	1,159,648
2022-08-15	136.28	138.46	136.28	137.02	135.29	940,687
2022-08-12	135.39	137.51	134.55	137.44	135.70	1,196,046
2022-08-11	135.81	136.67	134.08	134.69	132.99	1,051,097
2022-08-10	134.79	135.18	133.32	133.66	131.97	1,069,341
2022-08-09	130.58	131.47	128.86	131.45	129.79	1,219,096
2022-08-08	131.75	132.96	130.62	130.72	129.07	1,170,701
2022-08-05	129.52	131.91	129.37	130.32	128.67	1,149,564
2022-08-04	130.41	131.11	129.20	131.05	129.39	1,358,036
2022-08-03	129.33	131.91	129.33	130.97	129.32	1,628,675
2022-08-02	127.76	130.53	126.75	128.68	127.05	2,099,235
2022-08-01	127.10	129.20	126.06	128.69	127.06	1,802,453
2022-07-29	127.90	128.54	126.41	128.07	126.45	1,781,959
2022-07-28	129.22	130.17	125.72	128.00	126.38	2,608,638
2022-07-27	126.34	130.27	125.10	129.25	127.62	4,455,727
2022-07-26	121.29	121.89	120.08	120.22	118.70	2,203,998
2022-07-25	121.31	122.38	119.58	122.19	120.65	1,553,136
2022-07-22	122.54	125.10	120.30	120.83	119.30	2,109,945
2022-07-21	120.54	122.64	119.06	121.97	120.43	1,685,049
2022-07-20	120.52	123.61	120.17	122.69	121.14	1,528,560
2022-07-19	119.53	122.26	119.53	121.41	119.88	1,830,586
2022-07-18	117.72	120.33	116.87	117.42	115.94	2,267,671
2022-07-15	115.17	117.09	114.08	116.34	114.87	2,191,605
2022-07-14	112.18	114.12	111.11	113.31	111.88	2,965,969
2022-07-13	110.01	115.20	109.61	114.12	112.68	2,965,520
2022-07-12	112.30	114.47	111.99	112.64	111.22	2,678,405
2022-07-11	111.10	111.91	109.57	111.59	110.18	1,725,358
2022-07-08	113.36	113.55	110.60	111.59	110.18	1,918,393
2022-07-07	111.40	114.77	110.78	113.90	112.46	2,718,710
2022-07-06	112.18	113.31	108.41	109.75	108.36	2,153,927
2022-07-05	110.25	112.24	109.27	112.03	110.61	2,420,970
2022-07-01	111.09	113.05	110.37	112.99	111.56	1,827,841

← NewerPage 18 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.