Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	334.44	337.44	329.64	332.45	332.14	2,203,709
2026-04-24	335.20	338.07	332.37	335.63	335.32	1,510,198
2026-04-23	332.53	337.62	330.33	334.28	333.97	1,152,455
2026-04-22	342.53	342.53	333.47	333.67	333.36	1,542,549
2026-04-21	342.06	343.98	339.38	340.21	339.90	1,414,523
2026-04-20	339.86	343.75	339.86	342.89	342.57	1,042,058
2026-04-17	334.70	344.75	334.51	341.03	340.72	1,874,722
2026-04-16	330.85	332.41	328.37	330.38	330.08	1,126,987
2026-04-15	330.71	331.67	325.80	328.91	328.61	1,197,209
2026-04-14	327.27	331.53	325.81	331.38	331.08	1,746,440
2026-04-13	323.43	327.35	320.20	327.26	326.96	1,367,464
2026-04-10	322.99	324.22	320.87	323.43	323.13	1,270,440
2026-04-09	315.95	323.70	315.20	322.51	322.21	1,630,187
2026-04-08	314.13	319.30	314.13	317.20	316.91	1,942,306
2026-04-07	306.58	307.72	299.06	302.16	301.88	1,500,100
2026-04-06	302.85	307.50	302.36	306.88	306.60	1,122,782
2026-04-02	303.27	309.00	300.62	304.95	304.67	1,429,833
2026-04-01	304.35	309.05	300.81	308.26	307.98	1,531,589
2026-03-31	299.18	305.28	296.90	304.08	303.80	1,532,938
2026-03-30	296.87	299.29	295.04	295.87	295.60	1,492,020
2026-03-27	300.27	300.68	292.37	294.04	293.77	1,524,001
2026-03-26	301.81	304.70	300.35	301.70	301.42	1,287,193
2026-03-25	302.53	304.85	300.48	303.16	302.88	1,447,974
2026-03-24	298.93	300.89	296.64	299.91	299.63	1,470,243
2026-03-23	298.10	305.40	298.10	300.67	300.39	1,913,067
2026-03-20	296.95	299.06	290.67	292.58	292.31	3,093,932
2026-03-19	294.26	298.75	292.76	297.83	297.56	1,687,874
2026-03-18	299.00	301.62	294.32	294.56	294.29	1,917,726
2026-03-17	299.78	305.16	298.51	301.31	301.03	1,872,945
2026-03-16	295.72	298.83	294.00	296.00	295.73	1,216,288
2026-03-13	295.64	299.79	290.94	291.55	291.28	1,530,945
2026-03-12	292.42	296.34	289.52	294.26	293.99	2,117,985
2026-03-11	298.02	298.39	292.59	296.85	296.58	1,716,777
2026-03-10	302.30	303.14	297.84	298.37	298.10	1,958,485
2026-03-09	294.08	304.45	290.00	303.46	303.18	3,226,930
2026-03-06	303.35	303.35	291.04	298.64	298.37	2,381,320
2026-03-05	302.02	308.06	297.62	307.36	307.08	2,746,079
2026-03-04	307.95	309.50	304.56	304.91	304.63	1,886,015
2026-03-03	298.00	307.66	295.88	305.94	305.66	1,915,378
2026-03-02	301.15	308.80	298.18	304.80	304.52	2,511,079
2026-02-27	314.03	314.03	307.69	311.78	311.49	2,140,092
2026-02-26	315.32	319.61	314.56	317.83	317.39	1,160,817
2026-02-25	313.72	314.93	310.01	313.35	312.91	1,437,792
2026-02-24	309.75	314.55	309.67	312.78	312.34	1,419,881
2026-02-23	315.12	315.12	304.13	311.80	311.37	1,807,401
2026-02-20	311.12	315.97	310.35	315.96	315.52	1,315,429
2026-02-19	315.36	316.66	309.75	312.73	312.30	2,015,032
2026-02-18	316.24	319.69	313.78	315.88	315.44	1,929,871
2026-02-17	316.70	320.98	315.85	317.82	317.38	2,235,889
2026-02-13	324.32	324.97	313.60	314.62	314.18	2,403,560
2026-02-12	325.51	333.86	320.35	322.17	321.72	2,867,988
2026-02-11	321.76	330.98	320.95	325.13	324.68	3,828,461
2026-02-10	318.05	325.08	316.95	323.70	323.25	3,133,083
2026-02-09	312.88	314.69	311.25	314.03	313.59	2,086,385
2026-02-06	309.06	314.96	307.68	314.38	313.94	1,718,562
2026-02-05	308.00	310.08	305.02	308.72	308.29	1,521,576
2026-02-04	305.64	310.40	305.21	308.81	308.38	2,249,720
2026-02-03	303.31	306.03	300.98	304.60	304.18	2,784,252
2026-02-02	299.92	303.57	298.51	302.93	302.51	2,862,950
2026-01-30	299.30	300.05	295.11	298.51	298.09	1,945,842

← NewerPage 3 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.