Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	29.556	29.676	29.356	29.426	57.021	2,116,690
2015-05-11	29.706	29.846	29.576	29.686	57.525	8,686,270
2015-05-08	29.926	30.446	29.766	30.096	58.320	1,395,405
2015-05-07	29.096	29.556	29.066	29.476	57.118	1,047,080
2015-05-06	29.096	29.226	28.786	29.056	56.305	1,145,056
2015-05-05	29.306	29.366	28.876	29.036	56.266	963,534
2015-05-04	29.836	29.996	29.316	29.386	56.944	1,025,653
2015-05-01	29.176	29.901	29.016	29.826	57.796	1,686,189
2015-04-30	29.686	29.726	28.626	28.956	56.111	2,647,175
2015-04-29	30.436	31.595	29.611	29.756	57.661	4,144,517
2015-04-28	29.686	29.866	29.196	29.436	57.041	1,965,156
2015-04-27	30.416	30.686	29.616	29.636	57.428	1,464,858
2015-04-24	30.506	30.596	30.236	30.276	58.668	657,331
2015-04-23	30.016	30.456	29.926	30.306	58.726	970,408
2015-04-22	30.056	30.286	29.776	30.016	58.165	1,073,514
2015-04-21	30.016	30.236	29.866	30.106	58.339	985,736
2015-04-20	29.696	30.166	29.656	29.856	57.855	1,298,799
2015-04-17	29.606	29.841	29.411	29.596	57.351	1,209,163
2015-04-16	30.196	30.426	29.756	29.856	57.855	1,347,434
2015-04-15	30.466	30.681	30.206	30.206	58.533	935,528
2015-04-14	30.456	30.476	30.046	30.266	58.649	913,469
2015-04-13	30.526	30.796	30.386	30.476	59.056	1,092,666
2015-04-10	31.105	31.335	30.686	30.945	59.966	1,932,307
2015-04-09	30.416	31.195	30.151	31.095	60.257	2,871,394
2015-04-08	30.076	30.526	29.816	30.506	59.114	3,924,053
2015-04-07	29.706	29.706	29.166	29.186	56.556	1,175,839
2015-04-06	29.246	29.726	29.216	29.616	57.390	2,121,254
2015-04-02	29.326	29.706	29.296	29.356	56.886	2,367,529
2015-04-01	29.676	29.696	29.086	29.276	56.731	1,578,640
2015-03-31	29.586	29.846	29.436	29.616	57.390	3,495,347
2015-03-30	29.906	30.059	29.506	29.626	57.409	1,730,472
2015-03-27	29.116	29.881	29.036	29.746	57.641	3,244,765
2015-03-26	28.546	29.376	28.446	29.176	56.537	3,388,980
2015-03-25	29.446	29.456	28.696	28.746	55.704	2,510,267
2015-03-24	29.406	29.616	29.156	29.476	57.118	2,176,158
2015-03-23	29.326	29.696	29.166	29.466	57.099	1,390,235
2015-03-20	29.636	29.706	29.246	29.306	56.789	2,276,049
2015-03-19	29.186	29.506	29.156	29.456	57.080	1,158,499
2015-03-18	28.846	29.326	28.646	29.296	56.770	1,085,424
2015-03-17	28.896	28.996	28.696	28.886	55.975	1,180,278
2015-03-16	28.276	29.096	28.276	28.976	56.150	1,794,499
2015-03-13	28.266	28.406	27.961	28.146	54.541	2,735,112
2015-03-12	28.216	28.807	28.216	28.306	54.851	1,583,189
2015-03-11	27.866	28.116	27.816	28.036	54.328	1,967,861
2015-03-10	27.866	28.116	27.676	27.906	54.076	2,008,609
2015-03-09	28.396	28.396	28.106	28.276	54.793	1,235,735
2015-03-06	28.796	28.896	28.216	28.236	54.716	1,822,869
2015-03-05	28.966	29.326	28.936	29.026	56.246	1,323,470
2015-03-04	29.156	29.164	28.496	28.956	56.111	3,099,995
2015-03-03	28.836	29.266	28.476	29.266	56.711	2,826,985
2015-03-02	28.336	28.906	28.256	28.866	55.936	1,389,045
2015-02-27	27.996	28.286	27.996	28.266	54.774	1,577,460
2015-02-26	27.956	28.036	27.616	28.006	54.270	2,028,031
2015-02-25	27.816	27.966	27.726	27.916	54.096	1,839,792
2015-02-24	27.876	27.996	27.676	27.786	53.844	1,721,463
2015-02-23	28.196	28.266	27.856	27.916	54.096	1,490,525
2015-02-20	28.196	28.506	28.106	28.346	54.929	1,308,914
2015-02-19	28.536	28.686	28.346	28.346	54.929	1,731,158
2015-02-18	28.346	28.666	27.886	28.536	55.297	3,067,910
2015-02-17	28.566	28.896	28.336	28.646	55.510	1,913,681

← NewerPage 49 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.