Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	21.687	22.017	21.687	21.737	42.502	2,629,440
2016-04-22	22.047	22.237	21.497	21.647	42.326	3,279,114
2016-04-21	22.017	22.497	22.017	22.117	43.245	2,908,319
2016-04-20	22.387	22.397	21.917	21.917	42.854	4,101,600
2016-04-19	22.247	22.447	22.077	22.307	43.617	1,666,606
2016-04-18	22.477	22.527	22.127	22.227	43.460	2,314,804
2016-04-15	22.617	22.747	22.272	22.487	43.969	1,663,974
2016-04-14	22.867	23.007	22.697	22.707	44.399	1,545,987
2016-04-13	22.527	22.817	22.417	22.797	44.575	1,943,879
2016-04-12	22.597	22.852	22.387	22.457	43.910	3,052,037
2016-04-11	22.427	22.687	22.287	22.297	43.597	1,715,139
2016-04-08	22.357	22.617	22.207	22.297	43.597	1,889,858
2016-04-07	22.047	22.187	21.907	22.097	43.206	2,191,905
2016-04-06	21.807	22.257	21.627	22.247	43.499	2,142,075
2016-04-05	21.967	21.997	21.672	21.837	42.698	2,241,222
2016-04-04	22.037	22.307	21.847	22.187	43.382	1,511,308
2016-04-01	22.057	22.147	21.479	22.007	43.030	5,003,617
2016-03-31	22.737	22.887	22.477	22.517	44.027	1,314,730
2016-03-30	22.637	22.777	22.377	22.727	44.438	2,120,417
2016-03-29	22.287	22.497	22.102	22.457	43.910	2,066,439
2016-03-28	22.207	22.457	21.717	22.277	43.558	2,059,823
2016-03-24	21.837	22.067	21.647	22.067	43.147	2,676,582
2016-03-23	22.267	22.327	21.807	21.937	42.893	1,862,818
2016-03-22	22.117	22.367	21.967	22.277	43.558	3,037,625
2016-03-21	22.117	22.597	22.057	22.407	43.812	3,298,590
2016-03-18	21.377	22.117	21.377	22.007	43.030	2,830,775
2016-03-17	21.137	21.267	20.747	21.237	41.525	1,606,076
2016-03-16	20.977	21.297	20.857	21.227	41.505	2,099,914
2016-03-15	21.147	21.227	20.917	21.117	41.153	1,392,892
2016-03-14	21.637	21.727	21.277	21.307	41.524	2,747,255
2016-03-11	20.787	21.257	20.437	21.257	41.426	1,912,216
2016-03-10	20.907	20.957	20.107	20.507	39.965	1,760,599
2016-03-09	21.057	21.107	20.517	20.767	40.471	1,599,569
2016-03-08	21.377	21.427	20.917	20.937	40.803	1,964,494
2016-03-07	21.777	21.937	21.507	21.557	42.011	1,759,151
2016-03-04	21.677	21.892	21.467	21.887	42.654	1,890,708
2016-03-03	21.347	21.657	21.237	21.587	42.069	1,541,222
2016-03-02	20.957	21.397	20.947	21.387	41.679	2,152,316
2016-03-01	20.977	21.147	20.627	20.947	40.822	2,049,782
2016-02-29	20.697	20.807	20.142	20.777	40.491	3,554,910
2016-02-26	21.247	21.437	20.247	20.697	40.335	4,271,983
2016-02-25	19.927	20.277	19.662	20.197	39.361	1,821,224
2016-02-24	19.697	19.937	19.227	19.887	38.757	2,338,642
2016-02-23	19.847	20.302	19.777	19.877	38.737	1,961,320
2016-02-22	20.157	20.487	19.547	19.897	38.776	2,338,247
2016-02-19	19.507	19.947	19.087	19.877	38.737	3,594,783
2016-02-18	19.627	19.967	19.037	19.607	38.211	2,908,138
2016-02-17	19.097	19.787	19.097	19.697	38.386	3,202,726
2016-02-16	18.837	19.117	18.457	18.987	37.003	2,645,362
2016-02-12	18.097	18.637	17.992	18.537	36.126	2,879,752
2016-02-11	17.677	17.977	17.527	17.847	34.782	3,834,380
2016-02-10	17.727	18.342	17.717	18.077	35.230	2,339,583
2016-02-09	17.397	18.227	17.218	17.637	34.372	2,482,353
2016-02-08	17.397	17.627	17.078	17.477	34.061	3,466,740
2016-02-05	18.027	18.107	17.447	17.597	34.294	2,308,361
2016-02-04	17.238	18.147	17.198	18.087	35.249	2,397,941
2016-02-03	17.387	17.507	16.588	17.407	33.924	2,086,857
2016-02-02	17.677	17.677	17.088	17.278	33.671	2,381,985
2016-02-01	17.767	18.052	17.517	17.957	34.996	1,974,891
2016-01-29	17.268	17.807	17.168	17.807	34.704	2,855,908

← NewerPage 45 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.