Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	62.650	62.910	61.820	61.850	59.780	3,555,997
2017-06-29	63.250	63.340	61.660	62.250	60.167	3,666,783
2017-06-28	63.800	64.070	63.170	63.360	61.239	2,606,962
2017-06-27	65.050	65.100	63.415	63.450	61.326	3,272,231
2017-06-26	65.380	65.550	64.980	65.230	63.047	1,736,249
2017-06-23	65.100	65.560	64.760	65.400	63.211	3,110,891
2017-06-22	65.450	65.470	64.890	65.200	63.018	2,623,453
2017-06-21	66.300	66.350	65.280	65.600	63.404	3,997,012
2017-06-20	67.040	67.070	65.690	65.880	63.675	4,031,608
2017-06-19	66.590	67.310	66.300	66.840	64.603	4,390,979
2017-06-16	67.270	67.290	66.400	66.410	64.187	33,236,371
2017-06-15	65.810	66.990	65.530	66.850	64.613	4,511,143
2017-06-14	66.620	66.860	65.880	66.250	64.033	7,387,165
2017-06-13	66.140	66.690	66.020	66.450	64.226	5,087,150
2017-06-12	66.310	66.460	65.250	65.850	63.646	10,162,850
2017-06-09	65.350	65.860	64.020	64.750	62.583	7,990,937
2017-06-08	65.260	65.500	64.660	65.020	62.844	8,180,391
2017-06-07	65.760	66.270	65.420	66.150	63.936	2,661,162
2017-06-06	66.580	66.710	65.550	65.760	63.559	1,999,448
2017-06-05	67.670	67.790	66.970	66.990	64.748	1,599,191
2017-06-02	66.970	67.540	66.525	67.410	65.154	1,590,404
2017-06-01	66.710	67.500	66.320	66.640	64.410	2,001,934
2017-05-31	65.850	66.585	65.350	66.470	64.245	3,401,960
2017-05-30	65.260	65.700	65.130	65.540	63.346	1,104,545
2017-05-26	65.160	65.550	64.940	65.340	63.153	1,445,801
2017-05-25	65.760	66.105	65.130	65.130	62.950	2,766,641
2017-05-24	65.770	66.290	65.100	65.480	63.288	3,026,655
2017-05-23	65.500	66.390	64.910	65.490	63.298	4,021,770
2017-05-22	63.780	65.320	63.670	65.250	63.066	3,643,601
2017-05-19	62.800	64.050	62.615	63.850	61.713	2,605,372
2017-05-18	61.300	62.810	60.960	62.440	60.350	2,239,456
2017-05-17	61.820	61.880	61.017	61.300	59.248	1,765,154
2017-05-16	62.690	62.870	62.160	62.430	60.341	2,114,829
2017-05-15	62.240	62.750	62.110	62.620	60.524	2,124,949
2017-05-12	62.100	62.310	61.845	62.100	60.022	1,163,771
2017-05-11	61.800	62.360	61.510	62.210	60.128	1,348,750
2017-05-10	62.160	62.400	61.590	62.120	60.041	1,954,514
2017-05-09	61.800	63.410	61.640	62.330	60.099	3,562,075
2017-05-08	61.070	61.400	60.505	60.680	58.508	2,005,769
2017-05-05	60.680	61.120	60.670	61.070	58.884	2,605,516
2017-05-04	61.150	61.290	60.120	60.500	58.334	2,316,266
2017-05-03	61.450	61.870	60.760	61.000	58.817	2,471,683
2017-05-02	61.460	61.820	59.960	61.490	59.289	4,208,795
2017-05-01	59.400	60.050	58.900	59.320	57.197	2,957,157
2017-04-28	60.360	60.370	58.410	58.970	56.859	3,223,001
2017-04-27	60.740	60.740	59.880	60.240	58.084	1,695,356
2017-04-26	58.380	61.020	58.280	60.600	58.431	4,502,396
2017-04-25	58.200	58.730	58.120	58.540	56.445	1,329,956
2017-04-24	58.000	58.170	57.770	58.040	55.962	2,150,690
2017-04-21	57.640	57.640	57.150	57.350	55.297	1,197,906
2017-04-20	57.090	57.850	56.280	57.590	55.529	5,217,223
2017-04-19	57.170	57.360	56.658	56.920	54.883	1,939,810
2017-04-18	57.100	57.400	56.240	56.860	54.825	1,730,056
2017-04-17	57.340	57.480	56.950	57.330	55.278	1,965,753
2017-04-13	57.390	57.760	57.100	57.110	55.066	2,129,243
2017-04-12	57.620	57.630	57.160	57.420	55.365	1,929,591
2017-04-11	57.350	57.540	56.940	57.480	55.423	1,369,548
2017-04-10	57.350	57.550	56.880	57.180	55.133	2,650,977
2017-04-07	57.080	57.080	55.910	56.600	54.574	3,066,168
2017-04-06	56.990	57.120	56.536	57.100	55.056	1,107,245

← NewerPage 40 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.