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
2015-10-3025.15625.24624.81624.98648.5501,234,856
2015-10-2924.79625.20624.49625.14648.8611,871,600
2015-10-2826.03626.26624.39625.08648.7445,862,593
2015-10-2725.01625.79624.59625.30649.1723,242,302
2015-10-2624.56625.13624.52624.99648.5691,619,431
2015-10-2324.90625.26624.50624.55647.7153,545,287
2015-10-2224.79625.43624.71625.21648.9972,219,922
2015-10-2125.04625.36624.48124.54647.6951,458,980
2015-10-2024.26624.92624.22624.91648.4142,056,130
2015-10-1924.17624.37624.06724.16646.9571,364,958
2015-10-1624.43624.61623.99224.21647.0542,173,041
2015-10-1524.62624.74623.86724.67647.9482,786,798
2015-10-1424.93625.10624.36624.41647.4431,830,204
2015-10-1324.92625.28624.79124.99648.5691,924,236
2015-10-1225.17625.46625.08625.21648.9971,238,697
2015-10-0924.90625.25624.69625.20648.9771,910,044
2015-10-0824.17625.12624.04724.88648.3562,321,343
2015-10-0723.84724.42623.79724.20647.0352,105,529
2015-10-0624.02724.16623.69723.78746.2191,404,332
2015-10-0523.71723.98723.66723.95746.5492,007,228
2015-10-0223.14723.65722.80723.57745.81111,500,076
2015-10-0122.99723.95722.98723.47745.6165,451,353
2015-09-3022.09722.93721.99722.93744.5673,236,691
2015-09-2922.12722.23721.73721.89742.5472,043,187
2015-09-2822.93722.97721.96722.03742.8192,594,180
2015-09-2523.31723.35222.92723.08744.8592,023,745
2015-09-2423.29723.43723.00223.18745.0532,340,470
2015-09-2323.61723.72723.31223.35745.3832,157,486
2015-09-2223.69723.77723.34723.67746.0052,061,825
2015-09-2124.09624.34623.94724.02746.6851,865,790
2015-09-1824.80624.80623.93723.95746.5494,614,273
2015-09-1725.46625.89625.37625.41649.3851,505,009
2015-09-1625.08625.58625.04625.46649.4822,433,139
2015-09-1525.46625.46624.83625.00648.5894,578,677
2015-09-1425.56625.68625.37625.46649.4821,727,289
2015-09-1125.31625.60625.22625.58649.7161,603,574
2015-09-1025.39625.68625.15625.45649.4632,670,172
2015-09-0925.56625.73625.26625.39649.3462,875,540
2015-09-0825.02625.38124.93625.34649.2491,674,520
2015-09-0424.29624.73624.18624.59647.7922,400,147
2015-09-0324.45625.05624.40624.71648.0251,933,430
2015-09-0224.42624.47624.13624.38647.3841,513,658
2015-09-0124.31624.60623.93824.09646.8211,464,278
2015-08-3124.99625.16624.72624.82648.2391,456,905
2015-08-2824.67625.07624.55625.03648.6471,475,049
2015-08-2724.61625.01624.27624.87648.3362,989,742
2015-08-2624.12624.41623.53724.32647.2682,244,131
2015-08-2524.57624.63623.53723.53745.7333,873,737
2015-08-2423.11724.40120.92723.69746.0442,252,888
2015-08-2124.64624.92624.41624.49647.5982,031,843
2015-08-2025.34625.48624.89624.95648.4922,224,157
2015-08-1925.77625.94625.51625.70649.9491,444,938
2015-08-1826.05626.05625.78625.83650.201826,980
2015-08-1725.56626.04225.46626.01650.5511,310,295
2015-08-1425.75625.82625.38625.61649.7741,498,141
2015-08-1325.85625.97125.57625.83650.2011,851,009
2015-08-1225.81625.89625.26625.83650.2012,135,109
2015-08-1126.02626.22625.79625.91650.2211,999,401
2015-08-1026.10626.26626.01626.20650.7832,885,557
2015-08-0725.68625.96625.42625.90650.2013,011,630
← NewerPage 47 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.