Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	152.57	155.03	151.97	152.00	149.91	2,040,167
2022-01-06	152.24	153.60	150.91	152.18	150.09	1,782,303
2022-01-05	156.22	156.46	151.78	151.80	149.71	1,339,861
2022-01-04	157.49	159.21	155.95	155.96	153.81	2,043,109
2022-01-03	155.95	157.15	152.75	154.48	152.36	1,712,655
2021-12-31	154.83	156.97	154.58	155.99	153.84	1,187,324
2021-12-30	155.38	156.69	154.43	154.98	152.85	1,474,199
2021-12-29	154.43	155.81	154.05	155.37	153.23	893,369
2021-12-28	154.93	156.01	153.91	155.02	152.89	965,722
2021-12-27	153.71	155.44	152.32	155.29	153.15	905,996
2021-12-23	154.01	155.22	152.51	154.71	152.58	1,384,899
2021-12-22	148.22	153.47	148.22	152.74	150.64	3,098,655
2021-12-21	142.55	148.65	142.33	148.55	146.51	2,214,110
2021-12-20	139.00	141.26	137.37	140.37	138.44	2,067,227
2021-12-17	138.50	141.76	137.60	140.94	139.00	3,068,362
2021-12-16	141.10	142.14	138.96	139.00	137.09	1,852,143
2021-12-15	141.82	142.36	137.88	140.29	138.36	1,795,654
2021-12-14	142.12	145.16	141.39	141.98	140.03	1,581,277
2021-12-13	144.55	144.65	140.88	142.41	140.45	1,567,872
2021-12-10	145.00	146.62	142.41	146.13	144.12	1,443,838
2021-12-09	143.21	145.03	142.33	144.31	142.32	881,900
2021-12-08	144.42	145.61	142.02	144.39	142.40	1,508,270
2021-12-07	145.88	148.75	142.13	143.15	141.18	1,980,147
2021-12-06	141.52	146.00	141.24	144.31	142.32	1,709,883
2021-12-03	139.58	140.40	135.54	138.74	136.83	2,732,528
2021-12-02	131.66	140.57	130.97	139.59	137.67	3,150,678
2021-12-01	137.56	138.60	129.88	129.96	128.17	3,570,802
2021-11-30	135.99	137.43	133.79	135.07	133.21	2,992,356
2021-11-29	138.47	140.40	137.90	138.07	136.17	2,557,966
2021-11-26	135.80	136.60	132.12	136.21	134.34	3,513,628
2021-11-24	143.98	146.37	142.95	145.29	143.29	1,066,855
2021-11-23	145.55	146.83	144.59	145.73	143.73	1,405,623
2021-11-22	145.55	145.68	141.86	143.87	141.89	2,180,587
2021-11-19	140.73	145.14	137.09	144.37	142.38	3,014,526
2021-11-18	145.09	145.89	142.51	143.59	141.61	1,313,399
2021-11-17	140.81	144.73	139.85	144.53	142.54	2,306,013
2021-11-16	142.87	144.29	140.32	141.74	139.79	2,396,742
2021-11-15	144.25	144.41	142.42	142.91	140.94	955,691
2021-11-12	143.70	145.46	142.80	143.47	141.50	1,872,486
2021-11-11	145.81	147.15	143.40	143.58	141.60	1,634,083
2021-11-10	147.43	149.19	145.23	146.53	144.51	1,255,864
2021-11-09	150.87	151.98	146.63	148.46	146.42	1,354,584
2021-11-08	152.26	154.40	150.48	151.17	149.09	1,893,741
2021-11-05	152.19	153.84	148.69	151.84	149.75	3,035,096
2021-11-04	145.99	148.09	145.84	147.44	145.41	1,284,906
2021-11-03	140.49	146.81	139.87	145.24	143.24	2,336,205
2021-11-02	144.51	144.96	140.62	141.34	139.40	2,592,267
2021-11-01	144.30	145.51	143.20	144.78	142.79	4,249,443
2021-10-29	145.58	146.50	142.84	143.95	141.97	2,566,134
2021-10-28	148.35	148.73	145.59	146.04	144.03	1,620,578
2021-10-27	141.08	149.04	140.41	147.22	145.19	3,504,885
2021-10-26	143.46	145.25	143.02	144.45	142.46	2,642,324
2021-10-25	141.77	143.03	139.85	142.17	140.21	1,412,301
2021-10-22	140.57	142.76	140.47	141.66	139.71	1,090,962
2021-10-21	140.09	141.63	139.76	141.50	139.55	1,306,761
2021-10-20	140.53	141.91	139.49	140.24	138.31	1,501,412
2021-10-19	144.98	144.98	140.79	140.95	139.01	3,745,301
2021-10-18	143.37	144.75	142.72	144.06	142.08	1,074,462
2021-10-15	143.21	145.45	143.12	144.52	142.53	1,674,683
2021-10-14	142.29	142.56	141.24	141.58	139.63	1,218,248

← NewerPage 21 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.