See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← HLT stock page

Hilton Worldwide Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2016-10-1322.47722.86222.23722.71744.6902,259,339
2016-10-1222.56722.80722.49722.74744.7492,065,480
2016-10-1122.76722.82722.49722.54744.3562,433,788
2016-10-1022.55722.94722.52722.82744.9062,303,814
2016-10-0722.53722.66722.32722.42744.1201,082,210
2016-10-0622.74722.81722.41222.52744.3162,114,029
2016-10-0522.80722.91722.67722.73744.7291,666,075
2016-10-0422.97723.03722.71722.82744.9062,390,967
2016-10-0322.93723.08222.81222.87745.0051,189,239
2016-09-3022.84723.11722.79222.92745.1031,914,832
2016-09-2922.79723.09722.65722.81744.8873,350,853
2016-09-2823.13723.20722.73722.85744.9654,332,657
2016-09-2722.98723.14222.94723.05745.3591,217,792
2016-09-2623.38723.46722.91722.94745.1422,097,423
2016-09-2323.43723.69723.41723.59746.4211,034,131
2016-09-2223.41723.66323.39723.56746.3621,385,244
2016-09-2123.29723.33722.90223.30745.8512,979,675
2016-09-2023.12723.46023.10723.30745.8511,754,651
2016-09-1923.11723.24722.95723.01745.2801,142,293
2016-09-1623.01723.17722.94723.02745.3001,601,069
2016-09-1523.03723.27723.03723.09745.4371,456,575
2016-09-1422.91723.22722.71723.12745.4962,022,726
2016-09-1322.80723.05722.77222.92745.1031,929,996
2016-09-1222.54723.14722.49723.04745.3392,587,653
2016-09-0923.19723.28722.69222.72744.7102,973,466
2016-09-0823.60723.70723.35723.40746.0471,359,250
2016-09-0723.63723.75723.57723.64746.519987,614
2016-09-0623.73723.77723.45223.62746.480926,240
2016-09-0223.63723.94723.62723.73746.696996,844
2016-09-0124.05724.05723.59723.76746.7553,204,985
2016-08-3123.53723.97223.53723.86746.9521,869,632
2016-08-3024.05724.10623.66723.77746.7753,145,462
2016-08-2924.00724.17623.97723.99747.2081,311,441
2016-08-2624.15624.31623.86724.01747.2471,678,113
2016-08-2524.11624.20623.98724.19647.6011,080,855
2016-08-2424.12624.30123.93724.16647.5421,508,013
2016-08-2324.19624.32124.11624.12647.4631,325,959
2016-08-2224.11624.21624.02724.14647.503889,441
2016-08-1924.04724.17623.98724.16647.5421,613,000
2016-08-1824.22624.33624.13624.14647.5034,517,937
2016-08-1724.29624.34624.12624.27647.7594,979,163
2016-08-1624.08724.41623.97324.36647.7982,314,625
2016-08-1523.98724.12623.80724.11647.3082,006,702
2016-08-1223.56723.92723.52723.90746.8962,399,089
2016-08-1123.66723.87723.58723.65746.4053,405,327
2016-08-1023.71723.84723.40723.55746.2092,653,472
2016-08-0923.75724.01723.58723.67746.4454,363,907
2016-08-0823.49723.97723.45723.81746.7192,623,573
2016-08-0523.22723.53723.16723.44745.9931,344,091
2016-08-0422.82723.11722.74723.07745.2681,624,347
2016-08-0322.76723.12722.55722.82744.7772,269,833
2016-08-0223.17723.37722.58722.86744.8561,662,203
2016-08-0123.14723.36723.01723.31745.7381,643,856
2016-07-2922.80723.21722.75723.18745.4833,699,680
2016-07-2823.08723.09722.61722.88744.8953,613,767
2016-07-2723.69723.79723.12723.16745.4445,528,163
2016-07-2623.89724.02723.81723.86746.8173,013,176
2016-07-2524.30624.41623.90723.93746.9542,101,705
2016-07-2223.96724.35623.85724.33647.7392,540,078
2016-07-2123.91724.42623.85723.96747.0132,913,962
← NewerPage 43 of 54 · 3,235 trading daysOlder →

Stock splits

DateSplit (new : old)
2017-01-041000:2052

Dividends

Ex-dateAmount
2026-08-210.1500 USD
2026-05-220.1500 USD
2026-02-270.1500 USD
2025-11-210.1500 USD
2025-08-290.1500 USD
2025-05-230.1500 USD
2025-02-210.1500 USD
2024-11-150.1500 USD
2024-08-230.1500 USD
2024-05-160.1500 USD
2024-02-220.1500 USD
2023-11-160.1500 USD
2023-08-240.1500 USD
2023-05-180.1500 USD
2023-02-270.1500 USD
2022-11-090.1500 USD
2022-08-250.1500 USD
2022-05-260.1500 USD
2020-02-270.1500 USD
2019-11-070.1500 USD
2019-08-080.1500 USD
2019-05-160.1500 USD
2019-02-280.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.