Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	152.66	153.65	150.21	151.55	149.47	1,595,726
2022-04-04	150.00	152.91	148.98	152.34	150.24	1,775,228
2022-04-01	153.11	153.84	149.85	150.71	148.64	1,465,082
2022-03-31	152.74	155.10	151.53	151.74	149.65	1,814,823
2022-03-30	153.82	155.77	152.52	153.15	151.04	1,709,580
2022-03-29	153.60	156.07	153.08	155.31	153.17	2,518,382
2022-03-28	152.00	152.12	149.01	150.68	148.61	1,250,819
2022-03-25	152.21	153.84	150.96	151.50	149.42	1,074,638
2022-03-24	148.41	152.05	147.76	151.89	149.80	1,179,984
2022-03-23	149.57	150.85	148.37	148.41	146.37	1,267,510
2022-03-22	151.71	153.49	149.71	151.42	149.34	2,190,591
2022-03-21	150.56	151.10	148.02	150.35	148.28	1,855,904
2022-03-18	150.21	153.25	149.22	151.79	149.70	3,060,161
2022-03-17	147.64	151.23	147.64	151.14	149.06	1,668,221
2022-03-16	146.22	151.09	145.71	150.79	148.72	4,292,576
2022-03-15	143.49	145.72	142.42	144.24	142.26	1,581,613
2022-03-14	143.19	143.91	140.25	141.56	139.61	1,586,711
2022-03-11	144.58	145.80	141.53	141.77	139.82	1,684,843
2022-03-10	135.49	144.33	135.20	142.94	140.97	3,309,531
2022-03-09	138.50	140.67	137.46	138.52	136.61	3,171,056
2022-03-08	130.97	138.19	128.87	133.92	132.08	5,031,716
2022-03-07	137.84	138.00	128.77	129.09	127.31	4,207,912
2022-03-04	139.93	141.10	133.26	137.67	135.78	4,510,915
2022-03-03	148.13	148.84	141.00	142.01	140.06	2,685,777
2022-03-02	143.80	147.00	143.80	145.91	143.90	2,066,732
2022-03-01	147.37	148.22	141.05	142.17	140.21	3,158,383
2022-02-28	147.22	150.15	144.88	148.86	146.81	3,213,134
2022-02-25	147.00	150.68	145.01	150.67	148.60	1,949,159
2022-02-24	138.97	146.66	138.03	146.09	144.08	3,350,028
2022-02-23	148.33	148.48	143.07	143.37	141.40	3,147,669
2022-02-22	150.00	150.60	145.89	147.16	145.14	2,991,418
2022-02-18	153.16	154.49	149.93	150.41	148.34	2,318,027
2022-02-17	154.13	155.68	150.03	153.04	150.93	3,131,071
2022-02-16	157.90	160.96	155.00	156.34	154.19	4,808,622
2022-02-15	153.99	159.09	153.99	158.00	155.83	4,976,708
2022-02-14	149.76	154.50	149.76	151.43	149.35	4,412,144
2022-02-11	154.69	155.80	149.25	149.53	147.47	2,798,502
2022-02-10	151.96	156.49	150.84	154.20	152.08	2,551,167
2022-02-09	154.85	157.49	152.89	153.14	151.03	2,709,338
2022-02-08	149.25	153.70	148.65	153.38	151.27	3,102,315
2022-02-07	146.48	149.47	145.76	148.64	146.60	2,526,208
2022-02-04	143.42	147.14	142.47	145.50	143.50	3,169,479
2022-02-03	144.17	145.86	142.65	144.15	142.17	2,838,484
2022-02-02	145.99	145.99	142.74	144.59	142.60	2,740,267
2022-02-01	145.93	146.24	143.58	145.72	143.72	2,772,855
2022-01-31	142.19	145.44	141.40	145.11	143.11	1,615,265
2022-01-28	138.22	143.56	136.72	143.39	141.42	2,367,879
2022-01-27	145.76	147.02	136.89	137.25	135.36	3,534,231
2022-01-26	144.57	148.82	143.10	144.82	142.83	2,824,268
2022-01-25	138.14	143.50	134.53	142.39	140.43	3,976,157
2022-01-24	138.24	140.60	134.56	140.48	138.55	5,057,570
2022-01-21	142.25	145.18	141.13	142.26	140.30	3,607,382
2022-01-20	143.06	146.75	141.84	142.24	140.28	2,576,510
2022-01-19	144.96	145.56	141.82	142.21	140.25	3,131,449
2022-01-18	146.30	146.54	143.78	144.52	142.53	2,852,656
2022-01-14	149.15	149.43	146.45	147.98	145.94	2,718,527
2022-01-13	150.59	152.09	149.06	149.90	147.84	2,234,285
2022-01-12	153.93	154.14	149.71	150.00	147.94	2,010,170
2022-01-11	149.19	153.51	147.75	152.50	150.40	3,488,341
2022-01-10	150.84	152.04	146.04	148.61	146.57	2,652,318

← NewerPage 20 of 54 · 3,233 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.