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
2014-05-2922.05722.19721.87222.17742.974501,326
2014-05-2822.31722.52721.99722.00742.645721,061
2014-05-2722.17722.32721.94722.23743.091796,729
2014-05-2322.26722.33722.00722.04742.722361,006
2014-05-2221.83722.04721.83721.98742.606685,645
2014-05-2121.49721.99721.44721.84742.3351,280,992
2014-05-2021.92721.98721.36721.40741.482929,702
2014-05-1921.89722.00721.71721.90742.451663,774
2014-05-1621.99722.05721.43721.86742.374840,521
2014-05-1522.59722.59721.65721.89742.4321,245,832
2014-05-1422.99723.05722.28722.54743.691815,151
2014-05-1323.09723.21722.88722.99744.563751,411
2014-05-1223.44723.54722.66722.97744.5241,085,336
2014-05-0923.72723.79722.77723.06744.6992,367,415
2014-05-0822.75722.85722.55722.63743.866829,841
2014-05-0722.79722.97722.10222.65743.904710,038
2014-05-0622.09722.27721.89722.15742.936467,286
2014-05-0521.93722.18721.81722.15742.936281,023
2014-05-0222.07722.66222.03722.04742.722677,913
2014-05-0121.78722.12721.44722.07742.781479,173
2014-04-3021.20721.84721.14721.82742.296630,096
2014-04-2921.61721.67720.96721.08740.862884,299
2014-04-2821.33721.42721.04721.36741.405428,017
2014-04-2521.49721.51721.23721.32741.327140,152
2014-04-2421.55721.66721.45721.49741.657206,785
2014-04-2321.47721.64721.35721.48741.637321,562
2014-04-2221.44721.71721.42721.50741.676350,031
2014-04-2121.71721.71721.36721.45741.579340,727
2014-04-1721.53721.85721.29721.76742.180550,732
2014-04-1621.26721.61221.22721.59741.851358,397
2014-04-1521.50721.50720.99721.37741.424331,734
2014-04-1421.28721.60721.10721.34741.366352,547
2014-04-1121.09721.37720.95721.24741.172520,122
2014-04-1021.46721.56721.03721.17741.037361,149
2014-04-0921.42721.64721.37721.50741.676591,537
2014-04-0821.34721.39721.13721.35741.386469,338
2014-04-0721.59721.62821.25721.36741.405474,889
2014-04-0422.02722.04721.55721.58741.8311,892,870
2014-04-0322.49722.57722.01722.01742.664656,201
2014-04-0222.49722.68822.44722.46743.536726,114
2014-04-0122.21722.69722.20722.54743.691719,933
2014-03-3122.33722.42721.99722.23743.0913,349,493
2014-03-2822.16722.37721.94722.24743.1101,417,963
2014-03-2722.30722.51222.16722.22743.071458,812
2014-03-2622.49722.56722.28722.33743.284534,929
2014-03-2522.77722.89722.47722.47743.556534,915
2014-03-2422.93723.08722.45722.75744.098660,866
2014-03-2122.26722.98722.14722.98744.5442,070,469
2014-03-2022.24722.41722.10722.16742.955446,458
2014-03-1922.51722.52222.15722.25743.129501,720
2014-03-1822.09722.58722.05722.56743.730463,625
2014-03-1722.10722.38722.08722.11742.858252,579
2014-03-1421.95722.25721.86722.02742.684417,097
2014-03-1322.22722.42721.95722.04742.722678,997
2014-03-1222.03722.39621.76722.34743.304539,432
2014-03-1122.38722.45721.99722.10742.839571,418
2014-03-1022.75722.84722.22722.37743.362630,656
2014-03-0722.44722.82722.39722.70744.001439,363
2014-03-0622.76722.85722.39722.47743.556466,751
2014-03-0522.46722.88722.44722.76744.117457,387
← NewerPage 53 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.