Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	24.027	24.156	23.797	23.997	47.072	2,238,855
2016-07-19	23.647	24.027	23.527	23.887	46.856	2,271,307
2016-07-18	23.807	24.047	23.757	23.987	47.053	2,155,160
2016-07-15	23.577	23.897	23.457	23.787	46.660	1,267,336
2016-07-14	23.807	23.907	23.647	23.707	46.503	981,565
2016-07-13	23.737	23.777	23.217	23.617	46.327	2,268,593
2016-07-12	23.687	23.937	23.607	23.757	46.601	3,798,717
2016-07-11	23.497	23.567	23.367	23.457	46.013	1,240,897
2016-07-08	23.127	23.349	23.067	23.327	45.758	1,177,419
2016-07-07	22.617	23.007	22.597	22.837	44.797	2,342,443
2016-07-06	22.297	22.577	22.167	22.567	44.267	1,628,821
2016-07-05	22.757	22.817	22.177	22.377	43.895	1,539,660
2016-07-01	22.577	22.927	22.577	22.877	44.875	1,346,590
2016-06-30	22.387	22.537	22.137	22.527	44.189	3,024,879
2016-06-29	21.807	22.697	21.807	22.287	43.718	3,885,340
2016-06-28	21.457	21.687	21.127	21.517	42.208	2,563,225
2016-06-27	21.627	21.627	20.857	21.127	41.443	4,441,537
2016-06-24	22.437	22.847	21.737	21.847	42.855	5,615,376
2016-06-23	23.167	23.597	23.047	23.427	45.954	3,589,753
2016-06-22	22.967	23.187	22.797	22.867	44.856	1,785,056
2016-06-21	23.137	23.167	22.757	22.867	44.856	2,741,009
2016-06-20	22.707	23.277	22.677	23.157	45.425	4,289,567
2016-06-17	21.737	22.487	21.737	22.467	44.071	3,444,693
2016-06-16	21.547	21.797	21.212	21.737	42.640	2,469,442
2016-06-15	21.247	21.962	21.197	21.677	42.522	3,062,049
2016-06-14	21.027	21.267	21.007	21.137	41.463	1,949,318
2016-06-13	21.147	21.447	21.047	21.177	41.541	1,723,739
2016-06-10	21.357	21.367	21.007	21.177	41.541	1,716,723
2016-06-09	21.617	21.697	21.397	21.597	42.365	1,161,163
2016-06-08	21.867	21.962	21.477	21.717	42.600	1,869,024
2016-06-07	22.027	22.112	21.797	21.827	42.816	1,406,113
2016-06-06	21.747	22.077	21.717	22.007	43.169	3,786,957
2016-06-03	21.517	21.747	21.242	21.717	42.600	4,768,047
2016-06-02	20.957	21.727	20.857	21.607	42.385	3,288,518
2016-06-01	20.777	20.967	20.737	20.937	41.070	1,168,543
2016-05-31	20.787	20.897	20.557	20.777	40.757	2,324,954
2016-05-27	20.527	20.837	20.497	20.747	40.698	1,570,619
2016-05-26	20.987	20.997	20.447	20.497	40.207	1,778,969
2016-05-25	20.847	21.077	20.487	20.957	41.110	3,193,003
2016-05-24	20.747	20.972	20.477	20.837	40.874	1,967,892
2016-05-23	20.497	20.777	20.447	20.617	40.443	2,662,800
2016-05-20	20.637	20.797	20.497	20.537	40.286	2,141,007
2016-05-19	20.427	20.657	20.247	20.617	40.443	5,540,270
2016-05-18	21.527	21.797	20.872	21.077	41.345	3,851,680
2016-05-17	21.677	21.957	21.517	21.747	42.522	2,679,672
2016-05-16	21.547	21.847	21.467	21.757	42.541	1,471,319
2016-05-13	21.837	22.127	21.457	21.497	42.033	1,966,952
2016-05-12	22.317	22.377	21.677	21.927	42.874	2,233,640
2016-05-11	22.687	22.822	22.197	22.277	43.558	2,749,550
2016-05-10	22.297	22.917	22.047	22.837	44.653	2,794,070
2016-05-09	22.007	22.157	21.837	22.137	43.284	1,445,752
2016-05-06	21.867	22.127	21.747	22.027	43.069	1,676,912
2016-05-05	22.087	22.267	21.962	22.037	43.089	1,205,161
2016-05-04	22.017	22.202	21.887	22.037	43.089	2,981,965
2016-05-03	22.017	22.327	21.977	22.197	43.402	2,166,210
2016-05-02	22.187	22.267	21.937	22.247	43.499	2,133,065
2016-04-29	22.217	22.267	21.877	22.047	43.108	1,994,196
2016-04-28	22.187	22.667	22.057	22.237	43.480	2,748,895
2016-04-27	21.477	22.497	21.427	22.277	43.558	2,816,188
2016-04-26	21.737	21.837	21.217	21.637	42.307	3,559,370

← NewerPage 44 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.