Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	255.76	259.63	253.54	259.09	258.58	1,741,057
2025-10-31	259.95	260.59	254.27	256.96	256.46	1,903,090
2025-10-30	260.01	263.31	258.13	260.18	259.67	1,697,456
2025-10-29	260.37	263.69	257.48	260.39	259.88	2,098,556
2025-10-28	265.22	266.30	260.44	260.90	260.39	1,690,796
2025-10-27	268.99	271.13	265.13	266.22	265.70	1,577,158
2025-10-24	269.53	270.39	266.76	267.77	267.25	1,196,123
2025-10-23	274.12	275.86	266.59	267.63	267.11	2,173,825
2025-10-22	274.00	279.60	272.12	275.06	274.52	3,310,234
2025-10-21	260.00	267.25	259.46	265.96	265.44	2,082,501
2025-10-20	260.53	263.99	260.14	261.04	260.53	1,762,672
2025-10-17	257.43	261.94	257.43	260.27	259.76	1,519,399
2025-10-16	265.52	266.31	256.70	257.47	256.97	2,501,991
2025-10-15	268.40	270.63	263.24	265.11	264.59	1,416,470
2025-10-14	261.54	268.65	261.39	268.40	267.87	1,040,265
2025-10-13	260.54	265.51	259.80	263.36	262.84	1,342,317
2025-10-10	260.87	264.14	257.62	259.53	259.02	1,857,701
2025-10-09	261.06	264.15	260.03	260.10	259.59	1,643,998
2025-10-08	258.56	262.24	256.18	260.06	259.55	1,468,413
2025-10-07	260.59	261.20	256.39	258.64	258.13	2,114,623
2025-10-06	258.23	261.92	257.48	260.18	259.67	2,937,844
2025-10-03	258.90	259.49	256.89	258.43	257.92	1,677,453
2025-10-02	256.64	259.53	255.40	258.91	258.40	1,856,257
2025-10-01	257.81	259.41	255.05	256.75	256.25	2,225,337
2025-09-30	260.89	263.00	257.89	259.44	258.93	2,525,530
2025-09-29	263.03	264.34	260.96	262.28	261.77	1,506,517
2025-09-26	263.03	264.74	261.34	261.75	261.24	1,895,074
2025-09-25	262.76	262.76	260.24	261.28	260.77	2,826,082
2025-09-24	264.02	266.10	260.05	263.17	262.65	2,465,845
2025-09-23	267.27	268.72	263.63	263.70	263.18	1,233,640
2025-09-22	266.20	267.97	265.30	266.58	266.06	1,245,904
2025-09-19	267.81	269.57	266.00	268.61	268.08	3,686,524
2025-09-18	266.78	268.85	265.59	266.30	265.78	1,683,366
2025-09-17	274.43	274.43	263.90	266.41	265.89	2,551,530
2025-09-16	271.74	274.25	270.55	273.88	273.34	1,126,694
2025-09-15	274.81	275.18	271.18	271.25	270.72	1,442,799
2025-09-12	277.83	277.89	274.69	274.73	274.19	703,554
2025-09-11	273.49	278.78	272.54	278.22	277.68	958,683
2025-09-10	274.31	275.68	271.61	273.10	272.57	1,131,845
2025-09-09	277.08	277.41	274.71	274.97	274.43	863,175
2025-09-08	272.45	277.90	271.87	277.80	277.26	1,544,745
2025-09-05	278.20	279.81	270.23	272.30	271.77	1,578,860
2025-09-04	275.74	279.26	274.68	278.06	277.52	2,003,643
2025-09-03	275.78	279.73	274.63	275.00	274.46	1,244,749
2025-09-02	273.10	276.26	271.06	276.01	275.47	1,856,226
2025-08-29	274.40	277.59	273.04	276.06	275.52	1,108,681
2025-08-28	277.62	277.66	275.82	276.30	275.61	1,728,906
2025-08-27	275.12	277.62	274.55	276.40	275.71	1,294,909
2025-08-26	274.36	276.96	273.50	275.34	274.65	1,366,042
2025-08-25	277.55	278.01	272.94	274.07	273.38	1,242,222
2025-08-22	271.01	278.64	270.05	277.50	276.81	1,578,623
2025-08-21	268.66	270.79	267.64	269.19	268.52	1,259,774
2025-08-20	269.85	272.33	268.86	269.90	269.23	1,303,811
2025-08-19	268.53	273.82	268.33	271.73	271.05	1,604,258
2025-08-18	267.36	270.77	266.43	269.15	268.48	1,586,814
2025-08-15	271.12	271.12	267.59	267.73	267.06	1,699,134
2025-08-14	271.36	271.63	269.42	270.34	269.66	1,065,166
2025-08-13	268.45	273.47	267.57	272.85	272.17	1,763,069
2025-08-12	262.66	269.02	262.33	268.77	268.10	1,408,405
2025-08-11	260.90	263.45	260.01	261.05	260.40	1,523,273

← NewerPage 5 of 21 · 1,256 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.