See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.45▼ 3.28%
← HLT stock page

Hilton Worldwide Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-07-20117.34121.42116.70120.90119.241,714,963
2021-07-19116.00119.46114.70117.01115.405,227,095
2021-07-16124.17125.00119.41119.75118.103,002,412
2021-07-15123.00123.84121.89122.90121.211,986,667
2021-07-14123.72125.32123.23123.87122.171,525,161
2021-07-13125.18125.50123.32123.46121.761,550,744
2021-07-12125.00126.38124.44125.85124.122,030,542
2021-07-09124.23126.23123.39126.05124.321,335,773
2021-07-08122.19124.12120.68123.13121.442,458,668
2021-07-07124.63126.39121.83124.45122.741,958,092
2021-07-06127.06128.00124.13125.83124.101,854,683
2021-07-02124.49127.03123.76126.81125.072,291,537
2021-07-01120.63123.84120.62123.62121.922,467,929
2021-06-30119.06120.80118.90120.62118.962,656,789
2021-06-29120.76121.21118.66118.95117.311,728,413
2021-06-28124.06124.06119.51120.72119.062,031,510
2021-06-25125.04125.49124.19124.48122.775,399,427
2021-06-24126.77126.82124.25124.51122.801,645,317
2021-06-23125.80126.41125.40125.68123.951,007,629
2021-06-22126.86126.92125.35126.10124.371,394,201
2021-06-21124.57126.87123.57126.74125.002,280,883
2021-06-18124.49125.21123.39123.72122.022,006,645
2021-06-17127.01128.23125.26126.24124.501,857,873
2021-06-16129.48129.81126.50126.93125.181,970,610
2021-06-15128.37129.97128.13129.25127.472,571,147
2021-06-14128.35129.85127.59128.61126.841,571,091
2021-06-11126.79128.74126.61128.61126.841,589,954
2021-06-10126.79127.27125.26126.59124.851,741,770
2021-06-09128.35128.77126.38126.45124.711,508,927
2021-06-08125.17128.16124.76127.84126.081,978,493
2021-06-07125.53125.81124.53124.90123.181,353,861
2021-06-04123.75124.82122.93124.75123.031,657,124
2021-06-03124.13124.50122.19123.13121.441,331,399
2021-06-02126.88127.00124.56125.17123.451,462,093
2021-06-01127.60127.60125.80126.61124.871,489,247
2021-05-28125.90126.32124.39125.27123.55893,721
2021-05-27127.00127.68125.11126.27124.532,395,681
2021-05-26124.42126.40123.92126.22124.481,523,062
2021-05-25124.63125.31123.35123.80122.101,374,212
2021-05-24122.09123.90121.32123.59121.892,057,688
2021-05-21121.32122.22120.70120.98119.321,429,513
2021-05-20120.71121.20119.05120.58118.921,484,363
2021-05-19118.24120.66117.89120.57118.911,511,892
2021-05-18122.15123.37120.72120.79119.132,237,070
2021-05-17123.43123.43120.39121.71120.041,428,913
2021-05-14121.29124.43120.45123.61121.911,470,752
2021-05-13118.84121.16118.23120.16118.511,648,651
2021-05-12121.03122.26117.54118.29116.661,984,269
2021-05-11119.26122.16118.16121.83120.151,640,351
2021-05-10122.47123.70121.08121.58119.912,218,966
2021-05-07121.20123.54119.80123.44121.742,097,105
2021-05-06122.15122.73119.47120.77119.113,108,775
2021-05-05127.11128.11122.32122.62120.933,767,396
2021-05-04128.17128.85125.69128.25126.492,574,872
2021-05-03129.64130.17128.39128.67126.901,375,322
2021-04-30129.71130.06127.58128.70126.931,263,868
2021-04-29130.88132.69128.45130.39128.601,596,987
2021-04-28129.82130.25128.96129.11127.331,328,800
2021-04-27127.72130.35127.59130.01128.221,712,924
2021-04-26128.60130.19127.12127.57125.821,357,439
← NewerPage 23 of 54 · 3,233 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.