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
2014-08-2225.49625.74625.47625.63649.678647,713
2014-08-2125.39625.63625.36625.53649.484834,448
2014-08-2025.00625.46624.93625.43649.2911,117,870
2014-08-1925.00625.24624.90625.10648.651751,611
2014-08-1824.89625.00624.66624.98648.419733,964
2014-08-1524.86624.94624.38624.66647.799837,741
2014-08-1424.55624.73624.48624.72647.915632,165
2014-08-1324.20624.57624.06724.48647.450814,692
2014-08-1223.96724.17623.84724.10646.714471,710
2014-08-1123.94724.25123.84724.05746.617553,673
2014-08-0823.71723.87723.41223.70745.9391,081,219
2014-08-0723.62723.96223.58723.67745.8811,531,682
2014-08-0623.50723.58723.19223.44745.4352,005,749
2014-08-0524.11624.19623.49723.71745.9581,900,013
2014-08-0424.30624.37623.93724.17646.8491,139,073
2014-08-0124.49624.54623.14724.28647.0633,196,503
2014-07-3124.41624.58624.00724.20646.9081,859,471
2014-07-3025.14625.31624.43624.67647.8182,075,999
2014-07-2925.34625.37624.93024.97648.3991,153,625
2014-07-2825.27625.48625.08625.23648.903782,091
2014-07-2525.18625.53625.06625.27648.981629,434
2014-07-2425.49625.81625.23625.28649.0002,288,569
2014-07-2325.05625.58625.03625.50649.4262,102,118
2014-07-2224.88625.25624.74625.12648.6901,383,665
2014-07-2124.44624.92124.44624.82648.1091,629,264
2014-07-1824.23624.56624.13624.54647.5661,245,237
2014-07-1724.42624.69123.99724.06746.6362,183,401
2014-07-1624.60624.69624.33624.57647.624899,965
2014-07-1524.44624.71624.40624.56647.6051,312,074
2014-07-1424.55624.83624.39624.45647.3921,638,045
2014-07-1124.00724.51624.00724.31647.121946,973
2014-07-1024.28624.71624.26624.51647.5081,278,183
2014-07-0924.29624.76624.15624.71647.8961,937,646
2014-07-0824.39624.40623.98724.18646.8692,004,958
2014-07-0724.59624.70624.39624.49647.4692,568,420
2014-07-0323.85724.79623.85724.79648.0513,749,757
2014-07-0223.49723.90723.41723.85746.2292,257,703
2014-07-0123.28723.71723.23723.62745.7843,426,980
2014-06-3022.79723.32222.72723.29745.1442,192,518
2014-06-2722.89723.09722.69722.80744.1954,694,123
2014-06-2622.92723.01722.78722.85744.2925,179,850
2014-06-2522.89723.27722.77722.95744.48618,697,290
2014-06-2422.33722.89822.30722.49743.5943,744,323
2014-06-2322.36722.49722.20722.33743.2841,078,313
2014-06-2022.45722.45722.25722.25743.1291,125,036
2014-06-1922.37722.57722.29722.32743.265888,681
2014-06-1822.29722.45722.22222.34743.304957,843
2014-06-1722.19722.53222.19722.33743.284850,744
2014-06-1622.29722.74722.00722.20743.0321,787,853
2014-06-1322.44722.54722.16722.28743.1871,418,769
2014-06-1222.58722.82722.41722.47743.5561,242,044
2014-06-1122.98723.06722.64722.80744.1952,511,056
2014-06-1023.15723.66723.15723.42745.396924,667
2014-06-0923.27723.44722.93723.28745.125844,934
2014-06-0623.01723.35722.71723.27745.106844,961
2014-06-0522.76723.04722.59723.01744.602601,213
2014-06-0422.62722.94722.58722.76744.117455,332
2014-06-0322.67722.90722.43722.70744.0011,015,459
2014-06-0222.61722.83722.39722.77744.137822,477
2014-05-3022.12722.64722.12722.61743.827870,438
← NewerPage 52 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.