Hilton Worldwide Holdings Inc. historical data

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

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

← NewerPage 2 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.