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
2014-11-1725.61625.75125.35625.41649.2521,072,741
2014-11-1425.39625.81625.22625.80650.0083,026,233
2014-11-1325.39625.51624.93625.36649.1551,967,387
2014-11-1225.19625.36624.88625.31649.0581,491,070
2014-11-1125.12625.29125.04625.20648.8451,973,113
2014-11-1025.00625.17624.91625.13648.7091,714,966
2014-11-0725.16625.19624.80624.96648.3801,627,522
2014-11-0625.03625.19624.92625.04648.5352,641,101
2014-11-0524.75625.09624.64625.03648.5164,993,230
2014-11-0424.66624.80624.39624.59647.66316,839,117
2014-11-0324.84625.56624.78625.24648.9231,897,815
2014-10-3125.32625.64624.79125.23648.9032,368,967
2014-10-3024.37625.20624.29625.00648.4581,436,312
2014-10-2924.47624.76124.29624.55647.5861,119,044
2014-10-2824.21624.60623.99724.35647.1981,631,218
2014-10-2724.23624.29623.76724.17646.849633,125
2014-10-2423.96724.27623.74724.23646.966520,685
2014-10-2324.35624.45123.86224.03746.578920,099
2014-10-2224.60624.66623.91724.00746.5201,182,608
2014-10-2123.99724.52623.97724.50647.4891,521,775
2014-10-2022.83723.65722.78723.61745.7641,588,069
2014-10-1722.40723.22722.40722.80744.1952,214,949
2014-10-1621.24722.34721.13721.85742.3543,670,080
2014-10-1521.40722.14720.71721.60741.8703,822,063
2014-10-1422.24722.41721.61722.02742.6842,057,674
2014-10-1322.82722.88722.00722.03742.7032,908,216
2014-10-1023.30723.33722.72722.76744.1171,805,107
2014-10-0924.05724.11623.33723.36745.2801,528,436
2014-10-0824.02724.06723.55723.91746.3461,233,004
2014-10-0723.99724.19623.84923.97746.462975,759
2014-10-0624.60624.80124.10624.20646.9081,445,561
2014-10-0324.18624.37624.08724.31647.121452,278
2014-10-0223.99724.12123.66723.97746.4621,461,224
2014-10-0124.53624.59623.72723.99746.5012,611,223
2014-09-3024.51624.73624.31624.62647.7211,803,443
2014-09-2924.62624.75624.46624.54647.566969,907
2014-09-2624.50624.82624.35624.81648.0891,290,855
2014-09-2524.66624.67624.38624.49647.4691,503,170
2014-09-2424.73624.84624.57624.69647.8571,051,402
2014-09-2324.72624.82624.64624.68647.8381,472,572
2014-09-2224.73624.82624.53624.80648.0701,503,757
2014-09-1924.80624.84624.57124.74647.9541,545,423
2014-09-1825.03625.17624.68624.72647.9151,209,989
2014-09-1724.68625.11624.63625.00648.4581,819,560
2014-09-1624.06724.71624.00724.64647.7601,300,886
2014-09-1524.39624.47624.08724.12646.7531,163,455
2014-09-1224.77624.84624.24624.39647.2761,762,294
2014-09-1124.79625.19624.65624.83648.1282,254,648
2014-09-1025.54625.56625.21625.27648.9811,202,487
2014-09-0925.59625.77625.39625.50649.4261,040,149
2014-09-0825.66625.78125.56625.67649.756398,291
2014-09-0525.35625.89625.14625.75649.9111,098,564
2014-09-0425.37625.67625.07625.33649.0971,089,884
2014-09-0325.55625.63625.21625.27648.9811,513,346
2014-09-0225.51625.81625.14625.45649.329920,930
2014-08-2925.65625.70625.19625.31649.0583,612,503
2014-08-2825.60625.75625.43125.65649.717936,420
2014-08-2725.66625.91625.63625.75649.911884,353
2014-08-2625.69625.78625.52625.64649.698657,902
2014-08-2525.64625.71625.42625.71649.833892,028
← NewerPage 51 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.