Hilton Worldwide Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 298.82 | 301.82 | 297.53 | 299.28 | 298.86 | 2,848,251 |
| 2026-01-28 | 294.99 | 298.97 | 294.68 | 296.31 | 295.90 | 1,274,901 |
| 2026-01-27 | 297.88 | 298.67 | 293.40 | 296.17 | 295.76 | 1,370,284 |
| 2026-01-26 | 298.73 | 300.32 | 293.35 | 297.12 | 296.71 | 1,775,618 |
| 2026-01-23 | 295.87 | 298.27 | 294.14 | 298.11 | 297.70 | 3,033,955 |
| 2026-01-22 | 297.49 | 301.09 | 295.12 | 295.92 | 295.51 | 1,625,465 |
| 2026-01-21 | 292.08 | 297.60 | 291.05 | 296.46 | 296.05 | 1,679,807 |
| 2026-01-20 | 298.18 | 299.33 | 287.69 | 289.98 | 289.58 | 2,269,228 |
| 2026-01-16 | 301.00 | 301.96 | 298.53 | 300.85 | 300.43 | 1,680,373 |
| 2026-01-15 | 302.75 | 306.28 | 300.48 | 301.86 | 301.44 | 2,218,586 |
| 2026-01-14 | 299.84 | 301.05 | 295.02 | 300.13 | 299.71 | 1,527,896 |
| 2026-01-13 | 300.45 | 301.22 | 298.12 | 300.62 | 300.20 | 1,398,848 |
| 2026-01-12 | 298.08 | 300.95 | 296.48 | 300.40 | 299.98 | 1,622,839 |
| 2026-01-09 | 300.00 | 303.40 | 299.17 | 300.36 | 299.94 | 2,016,924 |
| 2026-01-08 | 292.93 | 298.86 | 292.50 | 298.33 | 297.92 | 1,593,422 |
| 2026-01-07 | 291.99 | 296.52 | 291.00 | 293.50 | 293.09 | 1,694,489 |
| 2026-01-06 | 286.03 | 293.88 | 285.11 | 293.28 | 292.87 | 1,808,228 |
| 2026-01-05 | 291.23 | 292.63 | 285.61 | 285.77 | 285.37 | 2,595,756 |
| 2026-01-02 | 286.87 | 293.74 | 286.71 | 292.98 | 292.57 | 1,831,954 |
| 2025-12-31 | 289.77 | 290.39 | 287.15 | 287.25 | 286.85 | 1,254,128 |
| 2025-12-30 | 291.40 | 292.30 | 289.95 | 290.43 | 290.03 | 1,201,852 |
| 2025-12-29 | 292.52 | 292.64 | 290.52 | 292.36 | 291.95 | 982,531 |
| 2025-12-26 | 292.81 | 294.69 | 292.51 | 293.48 | 293.07 | 601,714 |
| 2025-12-24 | 291.28 | 293.59 | 290.51 | 293.30 | 292.89 | 485,843 |
| 2025-12-23 | 292.22 | 293.84 | 290.98 | 291.38 | 290.97 | 1,084,848 |
| 2025-12-22 | 292.67 | 294.53 | 291.56 | 292.55 | 292.14 | 1,103,654 |
| 2025-12-19 | 288.49 | 293.63 | 287.62 | 292.25 | 291.84 | 3,236,954 |
| 2025-12-18 | 292.86 | 294.92 | 285.80 | 287.67 | 287.27 | 2,172,987 |
| 2025-12-17 | 285.80 | 294.70 | 285.06 | 293.00 | 292.59 | 3,696,141 |
| 2025-12-16 | 285.85 | 287.04 | 283.25 | 285.83 | 285.43 | 1,893,759 |
| 2025-12-15 | 284.63 | 287.36 | 282.97 | 285.85 | 285.45 | 1,998,380 |
| 2025-12-12 | 280.07 | 282.56 | 279.50 | 280.24 | 279.85 | 1,235,334 |
| 2025-12-11 | 272.16 | 279.43 | 269.99 | 278.18 | 277.79 | 1,562,995 |
| 2025-12-10 | 270.44 | 271.43 | 267.19 | 271.23 | 270.85 | 1,573,997 |
| 2025-12-09 | 269.36 | 271.60 | 268.94 | 269.25 | 268.88 | 1,346,038 |
| 2025-12-08 | 271.46 | 273.04 | 268.55 | 269.82 | 269.44 | 1,137,102 |
| 2025-12-05 | 273.31 | 274.62 | 271.23 | 272.25 | 271.87 | 1,314,553 |
| 2025-12-04 | 276.05 | 278.42 | 272.15 | 273.45 | 273.07 | 1,529,862 |
| 2025-12-03 | 280.83 | 283.60 | 278.81 | 280.24 | 279.85 | 1,279,124 |
| 2025-12-02 | 283.67 | 283.67 | 277.57 | 281.18 | 280.79 | 2,039,077 |
| 2025-12-01 | 283.95 | 285.65 | 282.41 | 283.04 | 282.65 | 1,917,450 |
| 2025-11-28 | 285.00 | 287.40 | 284.21 | 285.03 | 284.63 | 756,111 |
| 2025-11-26 | 284.80 | 287.31 | 283.63 | 285.77 | 285.37 | 1,870,968 |
| 2025-11-25 | 275.85 | 285.97 | 274.93 | 284.73 | 284.33 | 2,364,106 |
| 2025-11-24 | 274.84 | 276.00 | 271.93 | 274.33 | 273.95 | 2,097,336 |
| 2025-11-21 | 266.39 | 277.03 | 264.32 | 274.48 | 274.10 | 2,148,452 |
| 2025-11-20 | 268.01 | 269.99 | 263.95 | 264.32 | 263.80 | 1,108,443 |
| 2025-11-19 | 268.02 | 269.16 | 265.54 | 267.01 | 266.49 | 1,234,522 |
| 2025-11-18 | 264.91 | 270.32 | 264.91 | 267.94 | 267.42 | 1,623,073 |
| 2025-11-17 | 270.26 | 270.26 | 264.87 | 266.05 | 265.53 | 1,374,590 |
| 2025-11-14 | 268.50 | 270.50 | 265.88 | 269.67 | 269.14 | 1,276,814 |
| 2025-11-13 | 274.79 | 277.37 | 269.80 | 269.89 | 269.36 | 1,410,899 |
| 2025-11-12 | 273.22 | 277.68 | 272.79 | 274.80 | 274.26 | 1,274,625 |
| 2025-11-11 | 273.99 | 275.16 | 272.81 | 273.61 | 273.07 | 1,636,427 |
| 2025-11-10 | 274.23 | 277.35 | 272.07 | 274.54 | 274.00 | 1,587,226 |
| 2025-11-07 | 266.47 | 273.88 | 265.45 | 273.32 | 272.78 | 1,904,091 |
| 2025-11-06 | 264.30 | 268.53 | 263.66 | 265.27 | 264.75 | 1,598,798 |
| 2025-11-05 | 259.31 | 265.46 | 257.04 | 264.46 | 263.94 | 1,697,344 |
| 2025-11-04 | 257.24 | 260.89 | 256.24 | 258.64 | 258.13 | 1,720,451 |
| 2025-11-03 | 255.76 | 259.63 | 253.54 | 259.09 | 258.58 | 1,741,057 |
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.