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
2016-01-2818.15718.16717.11817.17833.4763,163,092
2016-01-2718.32718.49717.79217.91734.9182,423,604
2016-01-2617.58718.52717.47718.48736.0293,126,311
2016-01-2518.25718.37717.28817.41733.9442,867,343
2016-01-2218.65718.86717.99218.26735.6002,783,367
2016-01-2117.72718.63717.70718.35735.7755,232,467
2016-01-2017.01818.04716.15817.73734.5675,865,560
2016-01-1917.91717.98716.93817.30733.7292,419,795
2016-01-1517.80717.89717.31717.74734.5874,013,887
2016-01-1418.08718.42717.60218.39735.8533,981,793
2016-01-1319.48719.58718.48718.53736.1263,435,340
2016-01-1219.42719.66219.21719.55738.1142,395,524
2016-01-1119.25719.63718.99719.23737.4902,921,251
2016-01-0819.47719.79719.12719.14737.3152,350,249
2016-01-0719.61719.82719.13719.24737.5108,919,013
2016-01-0620.72720.78719.83719.99738.9714,763,007
2016-01-0521.09721.34720.91721.09741.1141,515,298
2016-01-0421.19721.26720.64721.08741.0952,402,343
2015-12-3121.57721.84721.39221.39741.6991,154,648
2015-12-3021.66721.87721.56721.59742.0891,097,375
2015-12-2921.90721.97721.60921.78742.459867,647
2015-12-2821.82721.96721.54721.77742.4391,025,092
2015-12-2422.01722.11721.80721.86742.615490,650
2015-12-2321.76722.11721.45722.03742.9462,459,194
2015-12-2221.34721.98721.27721.75742.4003,367,860
2015-12-2121.52721.63721.21221.36741.6402,814,113
2015-12-1822.01722.36721.37721.45741.8162,559,037
2015-12-1722.86722.87722.09722.11743.1022,378,917
2015-12-1621.53723.70721.44722.44743.7456,362,356
2015-12-1521.51721.72221.29721.33741.5822,354,657
2015-12-1421.63721.87720.90721.27741.4653,775,897
2015-12-1121.76721.88721.49721.79742.4782,480,346
2015-12-1021.85722.20221.76722.08743.0432,578,308
2015-12-0922.44722.78721.73721.73742.3613,636,873
2015-12-0822.17722.61722.11722.51743.8811,359,277
2015-12-0723.06723.14722.39722.66744.1742,012,072
2015-12-0422.95723.20722.82723.04744.9141,455,123
2015-12-0323.76723.82722.53722.83744.5052,051,378
2015-12-0223.53723.56723.13723.28745.3821,415,364
2015-12-0123.39723.61223.19723.58745.9661,304,604
2015-11-3023.28723.35722.91723.21745.2451,679,408
2015-11-2723.25723.38723.19223.29745.401620,122
2015-11-2523.47723.64723.23723.33745.4791,676,216
2015-11-2423.09723.49723.03723.44745.6932,000,576
2015-11-2323.54724.05723.54723.63745.9271,236,277
2015-11-2023.77723.94723.34723.51745.6941,447,334
2015-11-1923.49723.63723.28723.49745.6551,568,118
2015-11-1823.19723.45722.93723.40745.4803,870,760
2015-11-1724.01724.05723.03723.14744.9754,519,953
2015-11-1624.19624.21623.18723.83746.3167,174,473
2015-11-1325.00625.06624.32624.41647.4431,723,603
2015-11-1225.33625.36625.00625.11648.8021,467,886
2015-11-1125.82625.89625.56525.59649.7351,086,969
2015-11-1025.41625.72625.32125.69649.9291,316,182
2015-11-0925.48625.57625.05625.43649.4241,345,230
2015-11-0625.69626.00625.45625.63649.8131,035,809
2015-11-0525.36625.87125.30625.66649.8711,214,173
2015-11-0425.66625.69625.23625.40649.3661,518,456
2015-11-0325.18625.70624.92625.56649.6771,974,790
2015-11-0225.16625.48625.00625.28649.1331,561,912
← NewerPage 46 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.