Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	56.960	57.000	55.780	56.020	53.872	3,384,687
2017-01-09	57.300	57.300	56.480	56.960	54.776	3,921,784
2017-01-06	57.180	57.560	56.230	57.470	55.266	3,358,993
2017-01-05	58.060	58.420	56.840	57.320	55.122	5,122,197
2017-01-04	57.300	59.755	57.300	58.000	55.776	5,614,786
2017-01-03	27.566	27.616	26.996	27.386	54.041	2,276,369
2016-12-30	27.246	27.346	27.026	27.196	53.666	1,513,882
2016-12-29	27.126	27.286	26.946	27.246	53.765	941,305
2016-12-28	27.516	27.556	27.016	27.046	53.370	3,686,390
2016-12-27	27.506	27.605	27.346	27.426	54.120	2,152,789
2016-12-23	27.386	27.496	27.296	27.366	54.002	1,049,918
2016-12-22	27.766	27.876	27.349	27.446	54.159	2,326,594
2016-12-21	27.826	27.946	27.686	27.726	54.712	3,516,723
2016-12-20	27.756	27.946	27.626	27.736	54.732	4,473,857
2016-12-19	27.546	27.866	27.466	27.696	54.653	7,040,526
2016-12-16	27.376	27.566	27.176	27.526	54.317	5,541,926
2016-12-15	26.976	27.386	26.806	27.306	53.883	5,161,503
2016-12-14	26.426	26.886	26.296	26.676	52.640	4,878,963
2016-12-13	26.105	26.436	26.046	26.376	52.048	2,834,809
2016-12-12	26.306	26.396	25.721	25.986	51.279	4,565,747
2016-12-09	26.376	26.826	26.256	26.516	52.324	2,462,087
2016-12-08	27.046	27.316	26.181	26.236	51.772	4,009,783
2016-12-07	26.356	27.271	26.256	27.036	53.350	5,888,696
2016-12-06	26.166	26.336	26.006	26.306	51.910	5,449,833
2016-12-05	25.806	26.136	25.586	26.086	51.476	6,142,600
2016-12-02	25.156	25.366	25.106	25.256	49.838	3,062,551
2016-12-01	25.186	25.376	24.976	25.206	49.740	5,982,650
2016-11-30	24.796	25.131	24.636	25.066	49.464	3,544,203
2016-11-29	24.886	25.126	24.766	24.806	48.951	3,491,020
2016-11-28	25.166	25.261	24.796	24.806	48.951	3,706,883
2016-11-25	25.096	25.446	25.066	25.306	49.937	743,937
2016-11-23	24.836	25.056	24.666	25.026	49.385	2,326,334
2016-11-22	24.686	24.866	24.636	24.846	49.030	2,067,347
2016-11-21	24.526	24.646	24.441	24.626	48.595	2,640,958
2016-11-18	24.576	24.636	24.341	24.416	48.181	2,277,319
2016-11-17	24.546	24.671	24.326	24.566	48.477	3,425,823
2016-11-16	24.406	24.766	24.406	24.546	48.438	2,872,687
2016-11-15	24.316	24.536	24.256	24.486	48.319	2,671,822
2016-11-14	23.787	24.496	23.647	24.316	47.984	4,552,610
2016-11-11	23.507	23.727	23.427	23.707	46.780	2,483,476
2016-11-10	23.587	23.657	23.352	23.457	46.287	7,206,336
2016-11-09	23.077	23.727	22.677	23.607	46.583	2,919,733
2016-11-08	22.557	23.467	22.427	23.297	45.971	2,969,548
2016-11-07	22.847	22.937	22.737	22.907	45.064	2,181,253
2016-11-04	22.257	22.767	22.257	22.587	44.434	3,064,686
2016-11-03	22.407	22.747	22.247	22.277	43.825	2,340,543
2016-11-02	22.437	22.687	22.267	22.297	43.864	2,636,443
2016-11-01	22.747	22.747	22.147	22.437	44.139	2,100,374
2016-10-31	22.597	22.697	22.467	22.597	44.454	3,770,990
2016-10-28	22.267	22.417	22.087	22.247	43.766	2,505,976
2016-10-27	21.797	22.357	21.797	22.247	43.766	3,550,260
2016-10-26	22.107	22.417	21.997	22.317	43.903	5,174,793
2016-10-25	22.787	22.907	22.627	22.727	44.710	2,429,945
2016-10-24	23.517	23.757	22.897	22.937	45.123	6,765,426
2016-10-21	22.897	23.107	22.747	22.907	45.064	1,856,387
2016-10-20	23.097	23.167	22.822	22.997	45.241	2,393,416
2016-10-19	23.127	23.327	23.027	23.097	45.437	1,314,872
2016-10-18	22.957	23.117	22.827	23.027	45.300	1,571,834
2016-10-17	22.807	23.012	22.727	22.747	44.749	1,676,357
2016-10-14	22.797	23.077	22.767	22.887	45.024	3,186,004

← NewerPage 42 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.