Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	249.29	250.80	246.96	248.41	247.50	1,851,700
2024-11-14	254.41	255.86	249.96	250.04	248.97	1,443,180
2024-11-13	250.13	254.06	249.92	252.65	251.57	1,480,307
2024-11-12	249.69	251.44	249.13	250.60	249.53	963,944
2024-11-11	249.59	252.35	249.08	250.36	249.29	1,229,692
2024-11-08	246.54	249.16	246.30	247.65	246.59	2,392,593
2024-11-07	246.43	247.73	244.75	246.23	245.18	1,471,144
2024-11-06	244.86	249.36	243.21	246.43	245.38	2,507,165
2024-11-05	233.82	236.54	233.43	235.65	234.65	1,109,721
2024-11-04	235.28	235.71	232.70	233.40	232.41	1,430,996
2024-11-01	234.85	238.89	234.85	236.47	235.46	1,043,166
2024-10-31	238.47	241.24	234.54	234.85	233.85	1,761,853
2024-10-30	238.59	240.82	237.89	238.41	237.39	1,772,844
2024-10-29	236.50	239.96	236.50	239.15	238.13	1,060,322
2024-10-28	237.91	237.92	235.56	237.17	236.16	1,417,071
2024-10-25	237.32	237.34	235.03	236.11	235.10	1,055,893
2024-10-24	233.10	236.60	232.26	235.21	234.21	1,601,019
2024-10-23	237.50	237.50	231.13	233.50	232.50	2,598,803
2024-10-22	238.14	239.06	236.78	238.13	237.12	1,842,946
2024-10-21	237.95	238.80	235.96	236.95	235.94	1,141,355
2024-10-18	240.00	240.00	237.40	238.81	237.79	1,238,314
2024-10-17	238.77	239.53	237.81	238.47	237.45	1,129,319
2024-10-16	236.49	238.09	236.17	237.49	236.48	1,019,879
2024-10-15	237.89	238.94	235.74	236.12	235.11	1,247,088
2024-10-14	237.14	238.50	236.26	237.76	236.75	1,117,399
2024-10-11	236.00	239.25	236.00	238.13	237.12	954,371
2024-10-10	236.27	237.07	235.11	235.95	234.94	1,035,079
2024-10-09	234.48	237.54	234.48	236.98	235.97	1,342,957
2024-10-08	233.84	234.66	232.29	234.19	233.19	1,108,107
2024-10-07	233.55	234.96	231.28	232.50	231.51	1,359,937
2024-10-04	233.45	234.71	232.22	233.72	232.72	1,217,862
2024-10-03	230.11	231.13	228.87	230.88	229.90	1,088,354
2024-10-02	228.51	231.62	227.92	231.46	230.47	1,044,012
2024-10-01	231.56	231.83	226.56	229.83	228.85	1,948,307
2024-09-30	233.64	234.35	229.29	230.50	229.52	2,158,334
2024-09-27	233.72	235.67	232.99	234.36	233.36	1,419,170
2024-09-26	228.93	233.18	228.21	232.91	231.92	1,660,345
2024-09-25	228.68	228.94	226.52	227.39	226.42	1,029,999
2024-09-24	226.26	228.55	225.64	228.47	227.50	975,847
2024-09-23	224.73	225.33	222.01	224.66	223.70	912,016
2024-09-20	225.17	225.62	223.57	224.64	223.68	3,133,466
2024-09-19	225.03	225.82	223.16	225.54	224.58	1,599,179
2024-09-18	222.00	223.47	220.09	220.98	220.04	1,982,079
2024-09-17	219.50	220.79	218.02	220.38	219.44	1,403,235
2024-09-16	218.15	220.81	217.29	218.10	217.17	1,845,223
2024-09-13	216.70	217.89	215.75	216.82	215.90	1,241,543
2024-09-12	213.96	216.59	213.40	216.13	215.21	1,811,360
2024-09-11	210.21	211.97	207.06	211.58	210.68	2,262,130
2024-09-10	215.04	215.31	209.79	210.65	209.75	2,052,398
2024-09-09	214.75	217.43	214.48	214.94	214.02	1,654,333
2024-09-06	216.56	219.48	212.89	213.10	212.19	1,492,870
2024-09-05	214.81	216.48	213.28	216.00	215.08	1,273,887
2024-09-04	214.84	215.12	212.98	214.25	213.34	1,042,977
2024-09-03	219.07	220.01	214.46	215.65	214.73	1,581,400
2024-08-30	218.66	220.15	217.00	219.64	218.70	1,582,363
2024-08-29	219.42	220.46	217.31	217.66	216.73	1,196,117
2024-08-28	217.85	218.40	216.29	217.08	216.15	1,637,413
2024-08-27	215.25	219.25	214.22	218.34	217.41	1,005,359
2024-08-26	218.00	219.30	214.24	215.29	214.37	1,224,914
2024-08-23	216.25	218.57	216.25	217.09	216.16	976,308

← NewerPage 9 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.