Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	69.080	69.520	68.800	69.500	67.336	2,773,155
2017-09-25	68.190	69.350	67.980	68.710	66.571	2,245,608
2017-09-22	67.340	68.370	67.180	68.190	66.067	2,072,727
2017-09-21	66.990	67.520	66.820	67.340	65.244	1,184,614
2017-09-20	67.020	67.355	66.640	67.040	64.953	1,440,823
2017-09-19	66.560	67.070	66.210	66.890	64.808	1,977,168
2017-09-18	66.590	66.810	66.330	66.560	64.488	2,206,983
2017-09-15	66.460	66.890	66.070	66.630	64.556	2,449,226
2017-09-14	66.600	66.720	65.910	66.520	64.449	1,726,815
2017-09-13	65.870	66.855	65.830	66.680	64.604	1,863,498
2017-09-12	65.980	66.250	65.660	66.070	64.013	1,213,076
2017-09-11	65.670	66.299	65.590	65.950	63.897	2,604,384
2017-09-08	63.890	65.340	63.740	65.140	63.112	2,552,391
2017-09-07	63.880	64.170	63.530	63.890	61.901	1,517,956
2017-09-06	63.800	64.000	63.290	63.670	61.688	1,495,581
2017-09-05	64.420	64.460	62.900	63.600	61.620	2,699,465
2017-09-01	64.700	64.870	64.280	64.590	62.579	1,273,114
2017-08-31	64.330	64.760	64.030	64.330	62.327	2,797,893
2017-08-30	62.930	64.800	62.810	64.320	62.318	2,070,475
2017-08-29	62.820	63.000	62.530	62.890	60.932	1,796,137
2017-08-28	63.720	63.770	62.920	63.170	61.203	1,517,796
2017-08-25	63.160	63.710	63.010	63.480	61.504	1,365,008
2017-08-24	63.470	63.720	62.840	62.910	60.951	1,445,763
2017-08-23	62.890	63.400	62.720	63.120	61.155	1,285,997
2017-08-22	61.880	63.365	61.801	63.320	61.349	1,820,222
2017-08-21	61.210	61.900	61.100	61.780	59.857	1,689,184
2017-08-18	60.720	61.530	60.540	61.060	59.159	2,654,293
2017-08-17	62.030	62.390	60.680	60.820	58.927	2,701,806
2017-08-16	62.300	62.760	62.100	62.440	60.496	2,149,358
2017-08-15	61.970	62.400	61.620	62.210	60.128	2,022,750
2017-08-14	61.870	61.940	61.320	61.750	59.683	2,410,279
2017-08-11	60.920	61.560	60.770	61.300	59.248	1,682,860
2017-08-10	60.990	61.410	60.650	61.000	58.958	2,226,616
2017-08-09	61.760	61.795	60.985	61.370	59.316	2,983,989
2017-08-08	62.840	63.180	61.740	62.080	60.002	2,852,104
2017-08-07	63.340	63.870	63.020	63.770	61.636	3,245,097
2017-08-04	62.310	63.130	62.140	62.980	60.872	2,891,414
2017-08-03	62.100	62.650	62.000	62.130	60.051	1,957,896
2017-08-02	62.690	63.580	61.280	61.980	59.906	2,185,970
2017-08-01	62.880	63.350	62.440	62.770	60.669	2,659,228
2017-07-31	62.810	62.870	62.290	62.530	60.437	2,068,102
2017-07-28	62.230	62.750	62.230	62.460	60.370	1,184,767
2017-07-27	62.830	62.830	61.750	62.560	60.466	2,882,527
2017-07-26	63.900	64.660	62.030	62.520	60.428	6,574,685
2017-07-25	62.320	63.130	61.720	63.080	60.969	3,711,538
2017-07-24	62.500	62.790	61.990	62.010	59.935	1,923,393
2017-07-21	61.880	62.490	61.840	62.470	60.379	1,871,248
2017-07-20	62.110	62.230	61.510	62.010	59.935	2,172,107
2017-07-19	62.440	62.650	62.090	62.120	60.041	1,810,306
2017-07-18	62.560	62.900	62.330	62.490	60.399	2,219,642
2017-07-17	62.400	62.880	62.180	62.620	60.524	1,403,118
2017-07-14	61.960	62.540	61.750	62.450	60.360	3,466,467
2017-07-13	62.040	62.380	61.780	62.080	60.002	1,780,177
2017-07-12	62.800	62.970	61.840	61.930	59.857	2,443,988
2017-07-11	61.890	62.610	61.820	62.460	60.370	5,848,808
2017-07-10	61.760	62.290	61.630	62.200	60.118	4,126,259
2017-07-07	61.210	62.010	61.025	61.760	59.693	4,443,271
2017-07-06	61.020	61.540	60.620	61.080	59.036	2,926,199
2017-07-05	61.310	61.800	60.740	61.510	59.451	3,681,417
2017-07-03	61.980	62.080	61.295	61.310	59.258	1,967,430

← NewerPage 39 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.