Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	145.00	145.25	140.71	140.83	138.89	2,195,119
2021-10-12	143.22	145.11	142.95	144.70	142.71	2,336,590
2021-10-11	141.43	143.81	141.19	142.85	140.89	1,494,883
2021-10-08	141.37	142.50	140.89	141.51	139.56	1,653,893
2021-10-07	140.86	143.31	140.13	141.17	139.23	1,503,357
2021-10-06	137.95	139.63	135.70	139.36	137.44	1,751,595
2021-10-05	138.75	140.83	137.79	139.75	137.83	2,028,473
2021-10-04	138.46	141.44	136.92	138.51	136.60	3,687,623
2021-10-01	134.77	138.58	134.13	138.15	136.25	4,563,123
2021-09-30	135.03	135.03	131.75	132.11	130.29	2,415,944
2021-09-29	137.31	137.36	133.56	135.16	133.30	2,152,593
2021-09-28	138.23	140.21	136.07	136.55	134.67	2,343,142
2021-09-27	137.33	139.37	136.45	138.80	136.89	2,323,640
2021-09-24	134.36	136.31	133.99	135.48	133.62	2,311,760
2021-09-23	129.90	135.10	129.66	134.49	132.64	2,505,835
2021-09-22	128.39	130.07	128.24	129.19	127.41	1,851,672
2021-09-21	130.11	130.85	127.69	127.82	126.06	1,520,710
2021-09-20	129.20	130.16	126.98	128.83	127.06	1,976,402
2021-09-17	132.12	133.44	130.84	131.21	129.41	1,749,139
2021-09-16	131.12	132.56	130.85	132.02	130.20	972,661
2021-09-15	131.12	131.86	128.83	131.40	129.59	1,697,174
2021-09-14	130.60	132.11	129.52	131.82	130.01	1,767,313
2021-09-13	128.26	130.25	126.73	130.21	128.42	1,459,760
2021-09-10	126.70	128.86	125.35	127.40	125.65	2,287,754
2021-09-09	122.68	126.96	122.52	125.75	124.02	1,933,951
2021-09-08	123.89	124.19	121.42	122.76	121.07	2,288,389
2021-09-07	122.50	123.99	121.88	123.37	121.67	1,132,225
2021-09-03	123.91	124.16	120.85	123.08	121.39	1,697,354
2021-09-02	124.72	125.53	123.78	124.39	122.68	1,991,142
2021-09-01	125.61	125.97	124.17	125.32	123.60	2,127,666
2021-08-31	125.72	126.17	124.03	124.86	123.14	2,697,954
2021-08-30	127.90	127.90	125.23	125.72	123.99	1,136,775
2021-08-27	125.48	127.97	125.48	127.56	125.81	1,149,695
2021-08-26	126.69	126.74	124.59	125.62	123.89	1,037,994
2021-08-25	126.87	127.92	125.44	127.32	125.57	1,392,679
2021-08-24	124.16	127.95	124.14	126.86	125.11	2,182,675
2021-08-23	122.69	123.71	121.93	123.03	121.34	1,799,456
2021-08-20	118.50	122.34	118.34	121.77	120.09	2,555,011
2021-08-19	118.80	119.47	117.53	119.23	117.59	2,692,214
2021-08-18	119.39	120.42	118.08	119.00	117.36	2,359,976
2021-08-17	120.11	120.79	119.36	119.99	118.34	2,233,312
2021-08-16	121.13	122.58	120.18	121.49	119.82	2,464,403
2021-08-13	123.08	123.43	121.32	122.21	120.53	1,951,409
2021-08-12	124.47	124.87	122.55	123.43	121.73	2,069,829
2021-08-11	125.55	126.34	124.16	125.03	123.31	2,218,243
2021-08-10	124.69	127.25	124.15	126.35	124.61	1,637,548
2021-08-09	125.99	126.00	122.81	124.61	122.90	1,774,591
2021-08-06	126.77	127.33	125.40	126.66	124.92	1,717,058
2021-08-05	125.34	127.35	124.84	126.40	124.66	1,881,255
2021-08-04	124.56	125.84	123.11	124.39	122.68	2,249,516
2021-08-03	128.15	128.15	123.47	126.08	124.35	3,137,342
2021-08-02	132.47	132.89	127.02	127.87	126.11	2,154,734
2021-07-30	133.37	133.81	131.01	131.45	129.64	1,849,549
2021-07-29	130.00	136.89	127.50	134.50	132.65	3,619,751
2021-07-28	129.23	129.91	126.60	129.53	127.75	2,225,255
2021-07-27	125.79	128.57	124.79	128.50	126.73	2,487,506
2021-07-26	124.73	127.29	123.31	126.67	124.93	2,676,482
2021-07-23	124.60	125.62	123.62	125.26	123.54	2,485,587
2021-07-22	124.08	124.55	122.32	123.21	121.52	1,561,702
2021-07-21	121.89	125.32	121.66	124.93	123.21	2,022,319

← NewerPage 22 of 54 · 3,233 trading daysOlder →

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.