Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	111.09	113.05	110.37	112.99	111.56	1,827,841
2022-06-30	111.04	113.20	109.14	111.44	110.03	3,915,819
2022-06-29	114.70	115.42	111.75	113.06	111.63	2,794,165
2022-06-28	117.87	121.31	115.20	115.28	113.82	1,870,833
2022-06-27	116.68	119.00	115.37	117.03	115.55	2,210,404
2022-06-24	112.41	117.94	111.88	116.71	115.24	2,588,359
2022-06-23	112.69	112.79	108.71	110.52	109.12	3,705,862
2022-06-22	113.16	114.44	111.17	112.02	110.61	3,303,729
2022-06-21	118.36	118.36	114.14	114.44	112.99	2,046,699
2022-06-17	116.30	117.34	113.65	116.28	114.81	2,681,111
2022-06-16	118.46	119.01	114.65	115.42	113.96	2,640,475
2022-06-15	121.31	123.62	120.26	121.89	120.35	2,472,385
2022-06-14	120.79	122.03	117.97	119.14	117.64	2,469,484
2022-06-13	123.65	123.82	119.35	120.85	119.32	3,183,986
2022-06-10	132.40	134.45	127.41	127.47	125.86	2,931,982
2022-06-09	140.05	140.05	135.79	135.80	134.08	1,714,937
2022-06-08	141.83	142.88	140.28	140.71	138.93	1,479,094
2022-06-07	142.32	144.13	140.57	143.82	142.00	1,161,971
2022-06-06	143.73	145.70	141.95	144.42	142.60	1,579,682
2022-06-03	140.34	143.08	139.96	142.17	140.37	1,067,856
2022-06-02	138.25	142.40	138.17	142.29	140.49	1,302,716
2022-06-01	141.11	142.54	136.51	138.42	136.67	1,455,624
2022-05-31	140.63	141.77	139.23	140.86	139.08	3,310,916
2022-05-27	139.34	144.61	139.34	142.25	140.45	1,860,648
2022-05-26	133.47	139.65	132.95	138.47	136.72	2,623,511
2022-05-25	128.32	132.39	127.21	131.74	129.93	2,557,313
2022-05-24	130.67	130.99	126.28	128.28	126.52	1,814,389
2022-05-23	131.49	132.95	128.73	132.35	130.53	1,813,328
2022-05-20	133.62	134.29	128.36	130.28	128.49	2,677,876
2022-05-19	127.49	133.90	127.35	131.71	129.90	2,468,973
2022-05-18	133.11	134.29	126.92	128.66	126.89	3,520,675
2022-05-17	136.05	136.86	133.00	135.08	133.22	2,306,537
2022-05-16	135.46	136.20	132.54	132.85	131.02	2,266,146
2022-05-13	134.92	137.28	134.33	136.59	134.71	2,087,633
2022-05-12	134.28	135.77	129.27	132.43	130.61	2,247,471
2022-05-11	137.97	140.91	133.99	134.51	132.66	2,720,626
2022-05-10	135.86	139.80	135.06	137.79	135.89	3,207,841
2022-05-09	142.55	142.56	132.50	133.31	131.48	4,419,091
2022-05-06	149.75	150.00	142.16	143.48	141.51	3,611,521
2022-05-05	149.57	153.14	148.23	149.89	147.83	3,921,821
2022-05-04	148.99	151.64	143.74	151.39	149.31	3,773,878
2022-05-03	153.12	154.70	145.66	148.96	146.91	5,154,946
2022-05-02	158.03	158.78	150.83	155.41	153.27	3,287,766
2022-04-29	161.04	162.06	154.93	155.29	153.15	2,194,466
2022-04-28	158.83	162.55	156.70	161.22	159.00	1,777,763
2022-04-27	151.69	157.75	150.92	157.06	154.90	2,515,956
2022-04-26	155.11	156.85	151.29	151.72	149.63	1,847,295
2022-04-25	152.96	156.28	150.60	155.94	153.79	2,331,018
2022-04-22	156.00	157.49	152.93	153.35	151.24	1,694,159
2022-04-21	166.71	167.99	156.81	156.96	154.80	2,268,147
2022-04-20	163.80	166.22	162.77	162.91	160.67	2,113,069
2022-04-19	157.38	163.35	156.68	163.14	160.90	2,203,988
2022-04-18	155.74	160.02	155.06	156.57	154.42	1,463,742
2022-04-14	154.46	157.33	153.90	155.58	153.44	2,351,189
2022-04-13	146.41	154.28	145.67	153.93	151.81	2,502,524
2022-04-12	145.00	146.95	143.86	144.88	142.89	1,698,245
2022-04-11	144.30	147.19	143.63	143.70	141.72	1,165,117
2022-04-08	144.71	147.05	143.84	145.48	143.48	1,646,722
2022-04-07	145.30	146.44	142.15	145.55	143.55	3,278,757
2022-04-06	150.01	150.01	144.81	145.61	143.61	2,031,664

← NewerPage 19 of 21 · 1,256 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.