Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	261.21	265.22	258.57	262.30	261.64	1,957,946
2025-08-07	264.42	265.03	259.19	260.92	260.27	1,277,795
2025-08-06	259.73	262.00	258.10	260.95	260.30	1,200,503
2025-08-05	261.62	262.40	257.50	260.15	259.50	1,370,576
2025-08-04	261.49	262.77	260.29	262.42	261.76	1,129,189
2025-08-01	264.70	264.70	257.61	260.84	260.19	1,965,471
2025-07-31	273.06	274.25	267.35	268.08	267.41	2,313,800
2025-07-30	273.64	275.98	272.11	273.29	272.61	1,558,860
2025-07-29	271.52	273.15	269.83	273.06	272.38	1,810,763
2025-07-28	273.16	273.90	270.05	270.57	269.89	1,753,804
2025-07-25	269.19	274.36	267.71	273.65	272.97	1,735,698
2025-07-24	266.43	271.31	266.31	267.57	266.90	2,397,759
2025-07-23	264.90	271.52	264.00	266.85	266.18	3,727,245
2025-07-22	272.51	275.27	270.72	273.84	273.16	2,929,961
2025-07-21	273.85	274.51	270.85	270.85	270.17	2,139,940
2025-07-18	273.39	273.86	271.12	272.68	272.00	2,352,514
2025-07-17	273.27	274.48	270.04	272.21	271.53	1,503,860
2025-07-16	275.26	275.94	271.68	273.47	272.79	1,489,975
2025-07-15	278.65	279.46	273.55	274.34	273.65	1,756,404
2025-07-14	277.27	279.29	274.05	278.65	277.95	2,033,486
2025-07-11	275.99	277.86	275.15	277.31	276.62	1,327,457
2025-07-10	273.90	277.77	273.01	277.48	276.79	1,349,469
2025-07-09	274.56	274.81	270.02	272.53	271.85	1,274,123
2025-07-08	271.85	274.81	271.05	272.96	272.28	1,676,516
2025-07-07	272.10	274.33	268.17	270.85	270.17	1,492,365
2025-07-03	271.32	274.29	271.32	273.42	272.74	928,231
2025-07-02	268.69	270.78	268.01	270.11	269.43	1,292,899
2025-07-01	265.42	270.45	264.70	268.96	268.29	2,207,038
2025-06-30	265.61	266.69	262.74	266.34	265.67	3,011,473
2025-06-27	257.69	266.24	257.69	265.50	264.84	8,694,882
2025-06-26	254.55	258.05	253.72	257.49	256.85	1,584,678
2025-06-25	256.76	256.76	251.57	253.72	253.09	1,785,263
2025-06-24	254.37	257.42	253.07	255.93	255.29	2,349,908
2025-06-23	248.79	252.44	243.53	252.34	251.71	1,828,388
2025-06-20	249.29	250.80	246.62	248.86	248.24	3,576,586
2025-06-18	247.75	250.54	246.59	247.56	246.94	1,526,901
2025-06-17	245.65	249.43	245.65	246.97	246.35	1,648,437
2025-06-16	246.70	248.81	246.13	247.35	246.73	1,420,576
2025-06-13	245.83	248.64	241.45	243.88	243.27	2,254,890
2025-06-12	251.90	253.15	249.50	250.55	249.92	1,609,141
2025-06-11	254.32	256.66	252.34	253.54	252.91	1,624,516
2025-06-10	252.53	253.94	251.55	253.54	252.91	1,503,272
2025-06-09	252.82	254.12	251.28	252.07	251.44	1,080,980
2025-06-06	250.98	253.32	249.51	252.81	252.18	1,708,163
2025-06-05	249.00	250.91	247.28	248.47	247.85	1,024,425
2025-06-04	251.12	252.13	249.24	249.43	248.81	1,255,908
2025-06-03	248.82	252.79	248.80	251.10	250.47	1,676,179
2025-06-02	247.66	249.48	243.54	249.13	248.51	1,878,907
2025-05-30	247.76	249.47	246.15	248.44	247.82	2,149,710
2025-05-29	250.99	252.67	246.81	248.26	247.64	1,501,420
2025-05-28	253.00	253.78	250.30	250.78	250.15	1,725,342
2025-05-27	247.97	253.47	247.97	253.08	252.45	2,112,410
2025-05-23	243.12	245.77	243.07	244.77	244.16	1,058,296
2025-05-22	246.68	248.17	245.24	246.64	245.87	1,463,566
2025-05-21	250.11	251.24	246.49	246.76	245.99	2,064,978
2025-05-20	254.83	255.63	252.52	253.41	252.62	1,627,224
2025-05-19	252.82	257.24	252.00	256.45	255.65	1,072,812
2025-05-16	252.35	255.87	250.47	255.77	254.98	1,706,368
2025-05-15	251.72	253.53	251.04	252.49	251.71	1,550,286
2025-05-14	255.50	257.16	252.78	253.00	252.21	2,098,117

← NewerPage 6 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.