Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	270.78	271.00	264.71	265.87	264.90	1,699,288
2025-02-13	275.22	275.22	267.77	269.52	268.53	1,546,941
2025-02-12	268.18	274.53	268.17	273.45	272.45	1,841,722
2025-02-11	263.50	270.89	263.00	269.12	268.13	2,045,125
2025-02-10	271.11	271.47	265.44	267.48	266.50	1,392,909
2025-02-07	270.07	274.18	268.21	269.69	268.70	1,639,617
2025-02-06	257.68	273.78	257.68	270.39	269.40	3,758,217
2025-02-05	258.74	260.79	256.83	257.85	256.91	2,106,137
2025-02-04	257.11	259.21	256.08	258.74	257.79	1,187,311
2025-02-03	251.95	257.40	250.66	256.27	255.33	1,167,172
2025-01-31	257.35	258.31	255.51	256.07	255.13	1,888,314
2025-01-30	255.38	258.08	255.38	256.79	255.85	1,019,487
2025-01-29	254.15	255.73	252.47	253.93	253.00	1,442,857
2025-01-28	250.11	254.85	249.55	253.66	252.73	1,578,883
2025-01-27	245.35	249.97	245.33	249.72	248.80	1,175,583
2025-01-24	250.12	250.39	247.00	247.73	246.82	1,061,670
2025-01-23	248.06	250.58	246.40	250.11	249.19	1,221,860
2025-01-22	247.75	249.99	246.80	248.00	247.09	1,346,961
2025-01-21	247.61	248.96	244.80	247.50	246.59	2,011,696
2025-01-17	248.31	248.60	246.48	246.61	245.71	1,369,247
2025-01-16	244.46	248.19	244.46	246.65	245.75	2,289,668
2025-01-15	248.99	249.45	242.82	243.92	243.03	1,815,077
2025-01-14	244.03	245.74	241.86	244.97	244.07	1,032,372
2025-01-13	238.98	242.34	238.71	241.47	240.59	1,179,658
2025-01-10	242.28	244.87	240.01	240.69	239.81	1,387,361
2025-01-08	241.56	244.27	241.56	243.30	242.41	1,124,927
2025-01-07	243.34	244.28	240.08	241.38	240.50	1,167,854
2025-01-06	246.60	246.94	242.61	243.55	242.66	1,334,759
2025-01-03	246.00	246.87	243.66	246.52	245.62	827,765
2025-01-02	248.56	248.75	244.14	245.12	244.22	1,120,854
2024-12-31	248.64	250.04	246.67	247.16	246.25	876,709
2024-12-30	246.66	249.56	245.01	248.20	247.29	1,146,538
2024-12-27	249.20	251.85	247.69	249.94	249.02	1,288,181
2024-12-26	251.00	252.89	251.00	251.76	250.84	651,289
2024-12-24	250.86	253.27	250.14	253.26	252.33	460,721
2024-12-23	247.75	251.34	247.08	250.71	249.79	1,041,747
2024-12-20	245.28	252.06	244.00	249.42	248.51	3,064,170
2024-12-19	245.23	247.08	243.57	245.75	244.85	1,432,855
2024-12-18	250.50	252.24	242.39	242.53	241.64	1,232,517
2024-12-17	252.07	252.90	249.70	250.27	249.35	1,580,946
2024-12-16	251.66	255.33	251.59	253.00	252.07	1,170,810
2024-12-13	256.42	256.47	251.55	252.76	251.83	1,183,442
2024-12-12	257.62	258.63	255.61	255.90	254.96	1,146,027
2024-12-11	256.32	257.75	255.13	256.95	256.01	1,260,973
2024-12-10	252.32	254.48	249.53	253.72	252.79	1,164,905
2024-12-09	258.34	259.00	249.91	250.00	249.08	2,133,389
2024-12-06	255.62	259.01	255.62	258.46	257.51	1,676,939
2024-12-05	254.47	256.74	253.95	255.39	254.45	1,430,580
2024-12-04	250.78	254.03	249.77	254.01	253.08	1,192,739
2024-12-03	251.73	251.87	249.58	251.02	250.10	1,306,451
2024-12-02	253.44	254.42	249.61	250.47	249.55	1,264,792
2024-11-29	251.46	254.75	251.14	253.44	252.51	869,441
2024-11-27	250.96	252.65	249.72	250.42	249.50	1,488,966
2024-11-26	253.73	254.51	251.94	253.00	252.07	1,108,140
2024-11-25	255.01	255.48	253.10	253.63	252.70	2,023,798
2024-11-22	251.86	253.81	251.28	253.00	252.07	1,290,443
2024-11-21	251.02	252.41	249.78	251.83	250.91	1,174,371
2024-11-20	250.00	250.60	248.13	250.14	249.22	787,503
2024-11-19	246.30	250.18	245.74	249.76	248.84	941,640
2024-11-18	248.14	249.85	247.48	249.04	248.13	1,003,861

← NewerPage 8 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.