Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	81.610	82.130	81.270	81.350	79.126	1,028,282
2018-03-19	81.310	81.760	80.880	81.300	79.077	2,027,177
2018-03-16	82.000	82.540	81.440	81.510	79.281	2,204,426
2018-03-15	81.400	82.250	81.050	81.890	79.651	2,304,599
2018-03-14	81.470	81.540	81.050	81.240	79.019	1,594,308
2018-03-13	81.420	81.820	81.060	81.250	79.028	1,641,645
2018-03-12	81.520	81.710	80.690	81.130	78.912	1,836,954
2018-03-09	80.010	81.800	79.710	81.470	79.242	2,912,760
2018-03-08	79.530	79.890	79.000	79.210	77.044	2,322,797
2018-03-07	78.250	79.315	78.130	79.200	77.034	1,459,548
2018-03-06	78.620	79.370	78.410	78.940	76.782	2,230,630
2018-03-05	78.290	78.690	77.080	78.220	76.081	2,719,018
2018-03-02	78.730	79.120	77.230	78.900	76.743	2,813,958
2018-03-01	80.510	80.660	78.790	79.350	77.180	2,515,240
2018-02-28	80.400	82.080	79.780	80.790	78.435	4,025,695
2018-02-27	82.360	82.620	79.810	79.840	77.513	3,865,898
2018-02-26	84.030	84.290	82.130	82.140	79.746	2,888,407
2018-02-23	83.750	83.970	83.080	83.810	81.367	1,565,682
2018-02-22	84.740	84.900	83.120	83.380	80.950	1,863,514
2018-02-21	84.430	86.440	84.260	84.290	81.833	1,772,124
2018-02-20	82.730	84.700	82.730	84.310	81.853	1,977,818
2018-02-16	84.460	84.723	83.260	83.270	80.843	2,564,439
2018-02-15	86.090	86.310	84.330	84.560	82.095	3,023,925
2018-02-14	82.120	87.110	82.010	85.970	83.464	3,946,835
2018-02-13	81.740	83.570	81.660	83.210	80.785	2,515,598
2018-02-12	80.910	82.160	80.590	81.820	79.435	2,435,861
2018-02-09	79.230	81.230	77.561	80.430	78.086	3,239,095
2018-02-08	81.950	82.374	78.640	78.660	76.367	5,065,753
2018-02-07	80.990	83.280	80.540	82.020	79.629	3,526,731
2018-02-06	78.580	80.970	77.780	80.690	78.338	4,634,685
2018-02-05	82.130	83.010	79.820	79.910	77.581	2,386,173
2018-02-02	85.550	85.800	82.310	82.650	80.241	2,718,375
2018-02-01	85.330	86.285	85.100	85.760	83.260	2,139,897
2018-01-31	86.520	87.000	85.630	85.650	83.153	1,857,363
2018-01-30	86.500	87.430	86.360	86.410	83.891	1,678,640
2018-01-29	87.440	88.110	87.030	87.280	84.736	1,599,138
2018-01-26	86.940	87.690	86.330	87.690	85.134	944,730
2018-01-25	86.040	86.750	85.400	86.630	84.105	1,467,760
2018-01-24	86.800	86.990	85.130	85.790	83.289	2,134,245
2018-01-23	85.690	86.980	85.570	86.530	84.008	1,632,562
2018-01-22	85.420	85.790	85.015	85.770	83.270	1,541,415
2018-01-19	84.640	86.050	84.475	85.490	82.998	2,206,776
2018-01-18	84.180	84.820	83.910	83.950	81.503	1,314,366
2018-01-17	82.900	84.510	82.900	84.030	81.581	1,440,416
2018-01-16	84.570	84.990	82.980	83.400	80.969	1,530,604
2018-01-12	83.250	84.710	83.100	83.950	81.503	1,870,095
2018-01-11	81.980	83.215	81.640	83.070	80.649	3,886,383
2018-01-10	81.660	82.110	81.390	81.650	79.270	1,745,535
2018-01-09	81.110	82.070	80.970	81.930	79.542	1,354,775
2018-01-08	80.300	81.060	79.530	80.940	78.581	2,483,142
2018-01-05	80.240	80.240	78.910	79.290	76.979	2,273,569
2018-01-04	80.860	81.230	80.230	80.250	77.911	1,548,169
2018-01-03	79.810	80.895	79.620	80.850	78.493	1,425,569
2018-01-02	80.280	80.340	78.930	79.680	77.357	1,701,522
2017-12-29	80.790	80.940	79.840	79.860	77.532	1,539,703
2017-12-28	80.180	80.540	80.000	80.450	78.105	828,965
2017-12-27	79.460	80.380	79.320	80.150	77.814	939,222
2017-12-26	79.400	79.960	79.260	79.370	77.057	909,670
2017-12-22	79.380	79.700	79.250	79.350	77.037	1,416,285
2017-12-21	78.490	79.950	78.490	79.370	77.057	2,047,130

← NewerPage 37 of 54 · 3,234 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.