Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	253.92	258.21	253.11	256.01	255.21	2,030,893
2025-05-12	256.01	259.56	249.84	252.42	251.64	2,988,602
2025-05-09	242.55	243.62	240.76	243.01	242.26	1,300,602
2025-05-08	242.90	246.10	241.49	243.18	242.42	1,787,831
2025-05-07	238.07	244.38	237.57	241.65	240.90	2,099,889
2025-05-06	238.00	239.93	235.99	236.59	235.86	1,777,567
2025-05-05	238.41	241.37	237.54	238.96	238.22	1,593,221
2025-05-02	235.20	241.52	235.20	240.90	240.15	2,992,458
2025-05-01	226.91	235.79	226.91	234.09	233.36	3,868,928
2025-04-30	223.04	225.83	217.05	225.48	224.78	2,455,079
2025-04-29	224.60	227.64	221.60	226.41	225.71	3,078,966
2025-04-28	220.91	225.18	219.23	221.60	220.91	2,705,241
2025-04-25	219.56	221.27	217.24	219.62	218.94	1,591,648
2025-04-24	214.50	220.24	214.04	219.36	218.68	1,786,900
2025-04-23	217.17	221.99	213.82	215.36	214.69	2,181,162
2025-04-22	206.60	211.09	206.60	210.64	209.99	1,683,822
2025-04-21	209.00	209.10	201.15	204.59	203.95	2,519,364
2025-04-17	210.80	212.45	208.89	210.45	209.80	2,144,574
2025-04-16	209.27	213.03	206.86	209.09	208.44	2,300,003
2025-04-15	211.32	213.05	210.37	211.32	210.66	2,606,045
2025-04-14	211.75	213.24	206.66	210.13	209.48	2,872,636
2025-04-11	208.53	213.90	205.03	212.41	211.75	2,751,842
2025-04-10	213.69	214.13	204.26	209.92	209.27	3,213,944
2025-04-09	199.70	219.18	196.04	218.65	217.97	6,665,760
2025-04-08	211.01	211.49	197.94	201.28	200.65	4,003,442
2025-04-07	202.16	214.38	199.68	204.14	203.51	6,159,056
2025-04-04	212.18	216.16	207.21	208.85	208.20	5,071,324
2025-04-03	219.85	223.32	215.99	217.38	216.70	4,213,405
2025-04-02	224.39	232.04	224.20	231.38	230.66	1,508,347
2025-04-01	226.24	228.01	223.35	227.28	226.57	2,005,594
2025-03-31	222.16	228.39	219.21	227.55	226.84	3,838,277
2025-03-28	230.93	231.99	224.32	225.71	225.01	1,942,432
2025-03-27	233.41	233.94	229.42	232.05	231.33	2,225,017
2025-03-26	235.00	236.50	232.97	234.86	234.13	1,735,365
2025-03-25	234.00	235.00	231.87	234.67	233.94	1,882,894
2025-03-24	232.46	233.06	229.01	232.56	231.84	2,097,831
2025-03-21	227.26	229.43	219.51	229.33	228.62	4,380,655
2025-03-20	230.74	233.78	230.71	231.91	231.19	1,413,169
2025-03-19	228.35	234.92	227.67	232.95	232.23	1,454,326
2025-03-18	234.03	234.04	226.56	227.05	226.34	1,693,763
2025-03-17	228.36	235.50	228.36	234.65	233.92	2,486,607
2025-03-14	224.70	230.17	224.44	229.37	228.66	2,766,539
2025-03-13	227.43	227.87	220.69	221.78	221.09	4,308,156
2025-03-12	234.87	235.35	225.18	228.40	227.69	3,361,478
2025-03-11	236.76	238.46	229.16	231.83	231.11	4,283,243
2025-03-10	242.63	243.27	237.10	238.90	238.16	3,351,574
2025-03-07	250.11	250.11	242.23	247.14	246.37	2,219,324
2025-03-06	255.08	256.22	250.32	251.12	250.34	1,704,645
2025-03-05	259.55	260.74	255.72	259.49	258.68	1,284,562
2025-03-04	259.69	262.81	255.59	259.56	258.75	1,950,230
2025-03-03	264.90	267.89	260.99	263.58	262.76	1,119,448
2025-02-28	260.18	265.26	259.95	264.96	264.14	1,715,065
2025-02-27	260.96	263.62	258.37	259.10	258.30	1,004,097
2025-02-26	260.14	262.80	259.17	259.96	259.15	1,235,096
2025-02-25	259.95	259.95	254.17	257.95	257.15	1,304,922
2025-02-24	262.08	264.67	258.10	258.90	258.10	1,423,506
2025-02-21	268.56	269.84	256.80	259.49	258.68	1,797,437
2025-02-20	269.70	269.81	265.13	267.81	266.83	1,111,743
2025-02-19	267.73	270.87	266.48	269.51	268.52	1,551,628
2025-02-18	265.78	269.30	262.98	268.87	267.88	1,791,076

← NewerPage 7 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.