Hilton Worldwide Holdings Inc. historical data

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

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

← NewerPage 4 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.