Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	56.990	57.120	56.536	57.100	55.056	1,107,245
2017-04-05	57.310	57.690	56.685	56.750	54.719	2,314,197
2017-04-04	57.410	57.530	56.760	57.070	55.027	2,188,466
2017-04-03	57.870	58.450	57.050	57.620	55.558	3,273,208
2017-03-31	58.660	59.180	58.360	58.460	56.367	2,283,908
2017-03-30	58.620	59.440	58.600	58.770	56.666	1,965,442
2017-03-29	58.440	58.960	58.350	58.610	56.512	1,549,108
2017-03-28	57.920	59.100	57.550	58.670	56.570	1,871,478
2017-03-27	57.880	58.030	57.330	57.850	55.779	2,571,953
2017-03-24	58.370	58.790	58.040	58.310	56.223	1,066,652
2017-03-23	57.810	58.805	57.700	58.320	56.232	1,996,876
2017-03-22	56.620	57.830	56.390	57.700	55.635	1,514,628
2017-03-21	57.890	58.350	56.630	56.690	54.661	2,150,392
2017-03-20	57.920	58.085	57.310	57.500	55.442	999,797
2017-03-17	58.590	58.645	57.835	57.920	55.847	1,270,128
2017-03-16	58.210	58.800	58.070	58.210	56.126	1,580,679
2017-03-15	57.450	58.365	57.380	58.150	56.069	1,993,542
2017-03-14	57.340	57.500	57.070	57.290	55.239	1,818,298
2017-03-13	56.500	57.520	56.420	57.510	55.451	1,811,926
2017-03-10	56.070	56.500	55.940	56.480	54.458	2,443,194
2017-03-09	56.310	56.610	55.790	55.840	53.841	1,606,783
2017-03-08	56.930	56.990	56.270	56.290	54.275	2,710,824
2017-03-07	57.220	57.220	56.300	56.640	54.468	2,394,174
2017-03-06	57.440	57.599	56.970	57.310	55.112	1,804,281
2017-03-03	57.720	57.785	56.470	57.750	55.535	3,303,351
2017-03-02	57.520	58.335	57.344	58.170	55.939	2,835,790
2017-03-01	57.890	58.190	57.520	57.700	55.487	2,753,721
2017-02-28	58.040	58.180	57.050	57.200	55.006	2,634,802
2017-02-27	57.770	58.100	57.410	58.020	55.795	1,395,988
2017-02-24	57.320	58.010	57.180	57.780	55.564	1,511,282
2017-02-23	58.090	58.210	57.115	57.210	55.016	1,614,889
2017-02-22	57.870	58.140	57.600	57.850	55.632	2,581,155
2017-02-21	58.650	58.650	57.980	58.020	55.795	2,058,818
2017-02-17	59.030	59.030	58.060	58.500	56.257	2,778,247
2017-02-16	59.540	60.490	59.140	59.240	56.968	3,145,260
2017-02-15	58.420	59.840	57.500	59.460	57.180	4,716,207
2017-02-14	58.790	58.905	58.420	58.470	56.228	2,317,318
2017-02-13	58.870	59.170	58.640	58.850	56.593	1,915,267
2017-02-10	58.840	58.840	58.480	58.690	56.439	1,190,984
2017-02-09	58.350	58.920	58.190	58.640	56.391	1,476,834
2017-02-08	57.720	58.430	57.470	58.260	56.026	1,025,028
2017-02-07	57.980	58.240	57.630	57.810	55.593	2,061,451
2017-02-06	57.560	58.225	57.390	57.720	55.507	1,710,372
2017-02-03	57.330	57.820	57.300	57.800	55.583	1,353,287
2017-02-02	57.530	57.690	57.130	57.300	55.103	2,620,139
2017-02-01	57.930	58.110	57.230	57.350	55.151	3,690,042
2017-01-31	57.770	57.960	57.565	57.580	55.372	2,273,903
2017-01-30	58.240	58.380	57.630	58.040	55.814	1,719,506
2017-01-27	58.870	58.995	58.470	58.550	56.305	1,336,010
2017-01-26	59.050	59.270	58.675	58.750	56.497	2,989,690
2017-01-25	58.100	58.940	58.100	58.780	56.526	1,993,843
2017-01-24	58.010	58.300	57.710	58.100	55.872	1,857,079
2017-01-23	57.710	57.840	57.190	57.750	55.535	2,315,248
2017-01-20	57.540	58.080	57.540	57.700	55.487	2,350,521
2017-01-19	57.490	57.910	57.280	57.500	55.295	4,201,438
2017-01-18	56.130	56.950	56.015	56.950	54.766	2,854,577
2017-01-17	56.320	56.320	55.680	56.090	53.939	2,828,854
2017-01-13	55.570	56.250	55.480	56.220	54.064	3,058,612
2017-01-12	56.110	56.300	55.000	55.400	53.276	7,378,615
2017-01-11	55.760	56.310	55.710	56.000	53.853	2,781,558

← NewerPage 41 of 54 · 3,235 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.