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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← HLT stock page

Hilton Worldwide Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2015-02-1328.64628.93628.44628.56655.3552,174,589
2015-02-1228.36628.62628.10628.43655.1032,780,254
2015-02-1127.46628.68627.41628.15654.5614,525,790
2015-02-1026.85627.46626.76627.45653.2042,177,241
2015-02-0926.36626.69626.19626.48651.3251,641,926
2015-02-0626.96627.24626.33626.35651.0733,108,170
2015-02-0526.30626.86626.30626.86652.061811,908
2015-02-0426.69626.75626.17626.32651.0151,604,787
2015-02-0326.19626.57626.07626.56651.4801,154,052
2015-02-0225.99626.14625.54626.11650.6082,099,602
2015-01-3026.19626.39625.92625.96650.3181,150,390
2015-01-2926.39626.53626.12626.37651.1121,848,968
2015-01-2826.72626.90126.39626.44651.2482,172,225
2015-01-2726.62626.78626.25626.46651.286957,015
2015-01-2626.56626.93626.48626.90652.1391,105,266
2015-01-2326.74626.89626.51626.55651.4611,021,404
2015-01-2225.99626.83625.86626.73651.8091,829,008
2015-01-2125.69625.99625.49625.87650.143809,722
2015-01-2025.87625.93625.46625.77649.9491,019,731
2015-01-1625.47625.87625.36625.85650.104879,595
2015-01-1525.96625.99625.55625.59649.601792,101
2015-01-1425.35625.92625.15625.92650.2401,342,497
2015-01-1325.95626.24625.33625.64649.6981,980,838
2015-01-1225.68625.68625.34125.44649.3101,142,756
2015-01-0925.96626.02625.64625.70649.8141,409,900
2015-01-0825.48626.01625.40625.96650.3181,435,355
2015-01-0725.16625.36624.91625.26648.9611,531,769
2015-01-0625.04625.05624.35624.86648.1862,341,111
2015-01-0525.74625.84624.99625.09648.6321,444,734
2015-01-0226.19626.26625.47625.93650.2591,225,573
2014-12-3126.10626.43626.06126.08650.550763,049
2014-12-3026.04626.22625.97626.08650.550563,958
2014-12-2926.21626.22625.93626.10650.589812,750
2014-12-2626.31626.45626.26626.27650.918215,153
2014-12-2426.04626.34626.00626.20650.783384,341
2014-12-2326.19626.25626.02626.09650.5691,265,036
2014-12-2226.17626.34625.95625.99650.3761,245,491
2014-12-1925.93626.19625.73626.17650.7242,067,856
2014-12-1825.62625.87625.40625.86650.1241,605,384
2014-12-1724.89625.39624.55625.29649.0192,002,038
2014-12-1625.08625.24624.73624.73647.9342,950,285
2014-12-1526.03626.12625.25625.31649.0583,086,138
2014-12-1226.16626.25625.84625.86650.1241,170,796
2014-12-1126.13626.52626.12626.25650.8791,088,409
2014-12-1026.13626.40125.94625.98650.356995,990
2014-12-0925.96626.26625.58626.22650.8211,048,366
2014-12-0826.37626.48626.19626.33651.034725,217
2014-12-0526.08626.45626.08626.41651.1891,546,360
2014-12-0425.89626.21625.74625.99650.3763,080,394
2014-12-0325.50625.97625.48625.93650.2591,526,604
2014-12-0225.56625.68625.48125.50649.4261,795,881
2014-12-0126.12626.18625.42625.42649.2711,852,964
2014-11-2826.14626.34626.13626.21650.802513,736
2014-11-2626.11626.17625.90626.01650.414893,717
2014-11-2525.78626.15625.75626.14650.6661,547,180
2014-11-2425.66625.92625.62625.79649.9881,396,075
2014-11-2125.74625.75125.49625.51649.4461,877,675
2014-11-2025.46625.55625.10625.44649.3101,659,998
2014-11-1925.51625.68625.34625.51649.446918,957
2014-11-1825.41625.74625.32825.60649.6201,257,315
← NewerPage 50 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.