Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	22.907	23.097	22.452	22.557	43.711	1,578,000
2014-03-03	22.217	22.497	22.107	22.487	43.575	463,049
2014-02-28	22.497	22.577	22.077	22.357	43.323	663,934
2014-02-27	22.407	22.857	21.797	22.487	43.575	1,496,613
2014-02-26	22.407	22.677	22.297	22.537	43.672	734,047
2014-02-25	22.247	22.577	22.207	22.367	43.342	563,119
2014-02-24	22.207	22.497	22.037	22.257	43.129	526,634
2014-02-21	21.497	22.187	21.467	22.147	42.916	797,614
2014-02-20	21.497	21.667	21.307	21.487	41.637	411,842
2014-02-19	21.757	21.947	21.497	21.527	41.715	301,663
2014-02-18	21.997	21.997	21.727	21.757	42.161	421,459
2014-02-14	21.997	22.047	21.857	21.997	42.626	443,146
2014-02-13	21.777	22.017	21.647	21.947	42.529	377,297
2014-02-12	21.737	21.947	21.617	21.887	42.412	298,763
2014-02-11	21.727	21.767	21.457	21.687	42.025	439,419
2014-02-10	21.667	21.687	21.297	21.407	41.482	384,692
2014-02-07	21.257	21.867	21.217	21.647	41.947	350,890
2014-02-06	20.837	21.197	20.817	21.197	41.076	201,155
2014-02-05	20.847	20.957	20.547	20.797	40.301	475,229
2014-02-04	20.997	21.077	20.832	21.027	40.746	571,723
2014-02-03	21.647	21.697	20.837	20.947	40.591	762,701
2014-01-31	21.507	21.687	21.337	21.647	41.947	293,246
2014-01-30	21.757	21.817	21.597	21.657	41.967	355,866
2014-01-29	21.807	21.877	21.557	21.657	41.967	299,513
2014-01-28	21.837	21.997	21.747	21.897	42.432	469,496
2014-01-27	22.447	22.447	21.887	21.987	42.606	752,481
2014-01-24	22.347	22.477	22.087	22.447	43.497	609,742
2014-01-23	22.427	22.657	22.097	22.657	43.904	640,308
2014-01-22	21.987	22.487	21.897	22.457	43.517	977,263
2014-01-21	22.507	22.587	21.833	21.917	42.471	875,653
2014-01-17	21.957	22.557	21.797	22.247	43.110	1,848,749
2014-01-16	21.897	22.027	21.687	21.957	42.548	772,945
2014-01-15	22.047	22.167	21.827	21.907	42.451	626,239
2014-01-14	21.707	22.107	21.637	22.097	42.819	856,546
2014-01-13	21.557	21.827	21.557	21.717	42.083	498,404
2014-01-10	21.757	21.857	21.567	21.687	42.025	555,783
2014-01-09	21.997	22.017	21.707	21.867	42.374	314,415
2014-01-08	22.027	22.027	21.797	22.027	42.684	789,541
2014-01-07	21.997	22.097	21.897	21.997	42.626	1,363,017
2014-01-06	21.987	22.117	21.757	21.997	42.626	802,490
2014-01-03	21.797	22.087	21.747	22.007	42.645	315,488
2014-01-02	22.247	22.347	21.767	21.857	42.354	1,206,440
2013-12-31	21.997	22.467	21.947	22.247	43.110	775,900
2013-12-30	21.717	21.967	21.597	21.887	42.412	596,489
2013-12-27	21.597	21.837	21.547	21.597	41.851	745,781
2013-12-26	21.557	21.957	21.547	21.697	42.044	895,540
2013-12-24	21.597	21.667	21.147	21.507	41.676	844,092
2013-12-23	22.007	22.187	21.557	21.557	41.773	835,676
2013-12-20	22.497	22.547	21.857	21.927	42.490	680,648
2013-12-19	21.747	22.407	21.547	22.277	43.168	1,005,007
2013-12-18	21.827	22.177	21.657	21.827	42.296	1,955,194
2013-12-17	21.607	21.987	21.577	21.807	42.257	1,584,449
2013-12-16	23.127	25.946	21.517	21.517	41.696	3,226,908
2013-12-13	21.987	22.377	21.547	22.097	42.819	3,984,417
2013-12-12	21.297	21.917	21.247	21.497	41.657	23,716,568

← NewerPage 54 of 54 · 3,235 trading days

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.