Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	25.726	25.726	25.161	25.686	49.775	5,215,140
2015-08-05	26.196	26.706	25.621	25.776	49.949	6,004,923
2015-08-04	26.486	26.681	26.046	26.156	50.686	2,527,912
2015-08-03	26.966	26.966	26.416	26.526	51.403	1,647,215
2015-07-31	26.816	27.046	26.471	26.846	52.023	3,012,771
2015-07-30	27.576	27.666	26.516	26.536	51.422	5,179,363
2015-07-29	27.036	27.906	26.946	27.706	53.689	6,441,530
2015-07-28	26.596	26.826	26.316	26.486	51.325	2,793,148
2015-07-27	26.526	26.786	26.256	26.496	51.344	3,193,224
2015-07-24	27.096	27.126	26.316	26.826	51.984	4,024,740
2015-07-23	27.966	27.988	26.766	27.046	52.410	4,887,190
2015-07-22	27.986	28.086	27.837	27.986	54.231	1,362,487
2015-07-21	28.156	28.216	27.906	28.016	54.290	1,911,886
2015-07-20	28.266	28.396	28.106	28.316	54.871	1,299,516
2015-07-17	28.326	28.446	28.076	28.266	54.774	1,720,729
2015-07-16	28.426	28.486	28.196	28.246	54.735	1,896,574
2015-07-15	28.446	28.516	28.106	28.136	54.522	1,772,421
2015-07-14	28.216	28.416	28.136	28.376	54.987	1,581,198
2015-07-13	28.216	28.356	28.116	28.166	54.580	2,227,971
2015-07-10	27.646	28.016	27.536	27.886	54.038	2,315,135
2015-07-09	27.506	27.756	27.246	27.276	52.856	1,918,716
2015-07-08	27.636	27.656	27.086	27.206	52.720	2,139,365
2015-07-07	27.796	27.906	27.386	27.846	53.960	2,072,498
2015-07-06	27.626	28.016	27.386	27.796	53.863	1,836,091
2015-07-02	28.006	28.086	27.606	27.776	53.824	1,128,249
2015-07-01	27.816	28.026	27.656	27.776	53.824	1,814,685
2015-06-30	27.546	27.666	27.346	27.546	53.379	1,866,948
2015-06-29	27.746	27.986	27.296	27.326	52.953	2,771,651
2015-06-26	28.026	28.306	27.806	28.076	54.406	8,658,598
2015-06-25	28.066	28.236	27.876	27.986	54.231	2,959,733
2015-06-24	28.086	28.336	27.926	27.976	54.212	2,035,802
2015-06-23	28.046	28.206	27.846	28.096	54.445	3,352,923
2015-06-22	28.276	28.556	28.056	28.066	54.386	3,701,253
2015-06-19	28.276	28.526	28.056	28.086	54.425	4,604,113
2015-06-18	28.006	28.666	28.006	28.356	54.948	12,645,191
2015-06-17	27.996	28.098	27.586	27.926	54.115	8,470,600
2015-06-16	28.366	28.466	27.986	28.026	54.309	5,019,250
2015-06-15	28.696	28.886	28.386	28.416	55.065	4,869,650
2015-06-12	28.646	28.776	28.386	28.596	55.413	2,650,546
2015-06-11	28.816	28.936	28.636	28.796	55.801	2,593,254
2015-06-10	29.146	29.316	28.616	28.666	55.549	3,803,533
2015-06-09	28.796	29.236	28.781	29.176	56.537	3,376,053
2015-06-08	29.386	29.406	28.686	28.756	55.723	4,849,153
2015-06-05	29.266	29.416	29.186	29.386	56.944	2,104,368
2015-06-04	29.056	29.506	29.016	29.266	56.711	1,734,888
2015-06-03	29.346	29.546	29.246	29.286	56.750	2,299,189
2015-06-02	29.086	29.246	29.006	29.186	56.556	1,963,094
2015-06-01	29.096	29.306	28.996	29.166	56.518	2,366,738
2015-05-29	29.316	29.396	28.946	28.956	56.111	3,055,560
2015-05-28	29.326	29.476	29.056	29.406	56.983	2,117,232
2015-05-27	29.306	29.526	29.106	29.426	57.021	2,185,638
2015-05-26	29.656	29.706	29.086	29.166	56.518	2,058,461
2015-05-22	29.266	29.401	29.076	29.346	56.866	2,474,070
2015-05-21	29.626	29.626	29.246	29.276	56.731	6,783,500
2015-05-20	29.576	29.686	29.266	29.616	57.390	1,427,411
2015-05-19	29.586	29.766	29.506	29.586	57.331	1,631,868
2015-05-18	29.466	29.636	29.426	29.506	57.176	2,360,801
2015-05-15	29.636	29.836	29.431	29.496	57.157	3,428,000
2015-05-14	29.416	29.751	29.206	29.496	57.157	4,269,643
2015-05-13	29.476	29.576	29.056	29.106	56.401	1,977,602

← NewerPage 48 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.