Hilton Worldwide Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 318.01 | 321.56 | 316.35 | 320.18 | 320.03 | 1,613,034 |
| 2026-07-22 | 324.36 | 326.81 | 322.47 | 324.23 | 324.08 | 1,530,692 |
| 2026-07-21 | 327.78 | 328.07 | 320.04 | 323.94 | 323.79 | 1,695,238 |
| 2026-07-20 | 323.54 | 325.29 | 321.38 | 323.43 | 323.28 | 1,695,347 |
| 2026-07-17 | 322.47 | 323.75 | 318.97 | 321.32 | 321.17 | 1,999,081 |
| 2026-07-16 | 329.76 | 332.97 | 322.00 | 323.20 | 323.05 | 4,174,992 |
| 2026-07-15 | 327.53 | 329.69 | 325.91 | 328.48 | 328.33 | 1,984,223 |
| 2026-07-14 | 322.86 | 326.86 | 319.77 | 325.86 | 325.71 | 1,918,553 |
| 2026-07-13 | 335.69 | 338.99 | 319.11 | 322.45 | 322.30 | 4,051,650 |
| 2026-07-10 | 337.81 | 340.20 | 335.20 | 335.48 | 335.33 | 938,320 |
| 2026-07-09 | 333.00 | 338.35 | 330.31 | 337.65 | 337.50 | 1,407,119 |
| 2026-07-08 | 337.52 | 338.44 | 332.66 | 333.13 | 332.98 | 1,382,778 |
| 2026-07-07 | 340.42 | 342.98 | 338.00 | 341.12 | 340.96 | 1,564,149 |
| 2026-07-06 | 337.54 | 339.47 | 332.97 | 339.41 | 339.26 | 1,340,703 |
| 2026-07-02 | 333.84 | 338.88 | 331.63 | 338.12 | 337.97 | 1,720,296 |
| 2026-07-01 | 329.78 | 335.13 | 329.03 | 332.12 | 331.97 | 2,092,096 |
| 2026-06-30 | 332.49 | 333.43 | 329.66 | 330.46 | 330.31 | 1,667,591 |
| 2026-06-29 | 337.85 | 340.60 | 332.53 | 332.54 | 332.39 | 2,657,462 |
| 2026-06-26 | 341.29 | 342.36 | 331.12 | 332.86 | 332.71 | 13,390,040 |
| 2026-06-25 | 342.22 | 348.23 | 339.88 | 340.55 | 340.40 | 3,175,888 |
| 2026-06-24 | 343.81 | 350.37 | 342.67 | 343.42 | 343.26 | 2,884,346 |
| 2026-06-23 | 341.55 | 346.85 | 339.01 | 343.83 | 343.67 | 2,199,238 |
| 2026-06-22 | 347.00 | 348.96 | 341.72 | 342.93 | 342.77 | 1,700,357 |
| 2026-06-18 | 350.17 | 356.15 | 346.97 | 348.84 | 348.68 | 3,007,891 |
| 2026-06-17 | 348.49 | 358.00 | 348.11 | 349.30 | 349.14 | 1,694,576 |
| 2026-06-16 | 346.00 | 352.08 | 342.32 | 350.22 | 350.06 | 1,481,042 |
| 2026-06-15 | 350.00 | 351.70 | 345.22 | 347.11 | 346.95 | 1,146,117 |
| 2026-06-12 | 346.04 | 349.03 | 344.26 | 345.95 | 345.79 | 1,344,485 |
| 2026-06-11 | 341.10 | 343.58 | 336.02 | 341.86 | 341.70 | 1,399,779 |
| 2026-06-10 | 342.56 | 345.38 | 328.30 | 338.22 | 338.07 | 1,377,486 |
| 2026-06-09 | 343.64 | 347.27 | 339.21 | 342.57 | 342.41 | 1,318,002 |
| 2026-06-08 | 340.94 | 344.53 | 338.40 | 340.63 | 340.48 | 1,313,346 |
| 2026-06-05 | 338.99 | 346.85 | 338.99 | 343.10 | 342.94 | 1,291,702 |
| 2026-06-04 | 335.16 | 339.78 | 334.35 | 338.15 | 338.00 | 1,969,249 |
| 2026-06-03 | 331.20 | 335.37 | 330.81 | 331.37 | 331.22 | 1,331,609 |
| 2026-06-02 | 331.57 | 333.43 | 329.99 | 332.85 | 332.70 | 1,331,194 |
| 2026-06-01 | 323.46 | 333.68 | 323.24 | 332.65 | 332.50 | 1,954,904 |
| 2026-05-29 | 337.26 | 337.81 | 327.55 | 327.66 | 327.51 | 2,836,751 |
| 2026-05-28 | 335.25 | 338.28 | 333.74 | 337.55 | 337.40 | 2,039,914 |
| 2026-05-27 | 328.11 | 337.64 | 325.53 | 336.72 | 336.57 | 2,365,578 |
| 2026-05-26 | 322.03 | 324.84 | 321.71 | 323.81 | 323.66 | 1,228,215 |
| 2026-05-22 | 325.85 | 325.85 | 318.41 | 321.08 | 320.93 | 1,053,734 |
| 2026-05-21 | 320.59 | 323.91 | 316.49 | 322.76 | 322.46 | 981,674 |
| 2026-05-20 | 317.17 | 325.09 | 314.55 | 323.87 | 323.57 | 1,292,160 |
| 2026-05-19 | 317.57 | 318.17 | 313.00 | 315.39 | 315.10 | 973,662 |
| 2026-05-18 | 314.99 | 322.88 | 314.98 | 318.14 | 317.85 | 1,194,127 |
| 2026-05-15 | 314.91 | 318.73 | 314.80 | 316.17 | 315.88 | 1,952,516 |
| 2026-05-14 | 314.38 | 318.49 | 314.38 | 316.52 | 316.23 | 1,185,747 |
| 2026-05-13 | 312.88 | 315.39 | 308.76 | 311.41 | 311.12 | 1,844,593 |
| 2026-05-12 | 316.71 | 319.15 | 313.15 | 313.57 | 313.28 | 1,274,063 |
| 2026-05-11 | 314.58 | 317.01 | 312.54 | 315.53 | 315.24 | 1,632,312 |
| 2026-05-08 | 321.71 | 323.45 | 316.38 | 316.78 | 316.49 | 1,450,107 |
| 2026-05-07 | 321.08 | 324.00 | 319.14 | 320.30 | 320.01 | 1,433,280 |
| 2026-05-06 | 317.96 | 322.92 | 315.11 | 321.51 | 321.21 | 1,799,118 |
| 2026-05-05 | 311.39 | 315.21 | 310.86 | 312.77 | 312.48 | 1,712,924 |
| 2026-05-04 | 314.75 | 315.65 | 308.06 | 311.38 | 311.09 | 1,429,991 |
| 2026-05-01 | 325.74 | 327.71 | 316.71 | 318.61 | 318.32 | 1,732,877 |
| 2026-04-30 | 317.69 | 325.70 | 316.77 | 324.07 | 323.77 | 2,143,248 |
| 2026-04-29 | 321.55 | 323.36 | 311.33 | 314.50 | 314.21 | 3,313,500 |
| 2026-04-28 | 323.42 | 336.80 | 323.05 | 323.36 | 323.06 | 2,850,066 |
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.