Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	125.94	127.43	125.56	127.40	125.65	1,394,651
2021-04-22	123.44	126.77	122.85	125.50	123.77	2,235,433
2021-04-21	122.51	123.97	121.31	123.91	122.21	1,329,363
2021-04-20	124.95	125.30	120.67	122.22	120.54	2,328,494
2021-04-19	127.49	127.73	125.26	125.93	124.20	1,451,298
2021-04-16	128.52	129.05	127.55	128.05	126.29	1,721,346
2021-04-15	127.37	127.85	125.78	127.28	125.53	1,192,950
2021-04-14	126.00	128.28	125.64	126.52	124.78	2,461,364
2021-04-13	123.78	126.87	122.43	126.11	124.38	3,377,733
2021-04-12	124.48	125.44	122.47	125.28	123.56	2,057,807
2021-04-09	124.40	124.46	122.37	124.35	122.64	921,479
2021-04-08	124.37	126.13	122.81	124.75	123.03	1,847,136
2021-04-07	126.97	127.32	124.26	124.52	122.81	1,803,966
2021-04-06	125.55	127.54	125.50	126.66	124.92	1,719,487
2021-04-05	123.12	126.10	122.99	125.40	123.68	2,261,167
2021-04-01	121.90	122.10	120.38	121.65	119.98	1,697,147
2021-03-31	122.31	122.82	120.84	120.92	119.26	2,031,612
2021-03-30	118.95	122.61	118.69	122.06	120.38	2,548,865
2021-03-29	120.93	121.34	118.11	119.05	117.41	2,135,381
2021-03-26	121.08	121.61	118.92	121.12	119.45	2,149,840
2021-03-25	117.54	120.78	116.15	120.40	118.74	2,680,808
2021-03-24	119.83	121.65	118.47	118.50	116.87	2,034,971
2021-03-23	122.16	122.60	118.20	118.90	117.26	2,659,110
2021-03-22	124.51	124.83	122.40	122.92	121.23	2,031,162
2021-03-19	125.00	125.92	122.14	124.39	122.68	2,810,774
2021-03-18	126.57	128.68	125.10	125.64	123.91	2,598,720
2021-03-17	123.50	127.62	123.45	127.14	125.39	3,831,734
2021-03-16	127.39	127.78	123.77	123.96	122.25	1,819,391
2021-03-15	126.96	128.92	125.07	127.26	125.51	1,774,269
2021-03-12	125.32	126.58	124.34	126.10	124.37	1,588,796
2021-03-11	124.56	126.20	123.32	124.66	122.95	1,711,218
2021-03-10	124.39	125.98	122.80	124.51	122.80	1,846,727
2021-03-09	126.97	126.97	123.61	124.12	122.41	2,560,482
2021-03-08	123.52	126.76	122.02	125.41	123.68	2,573,364
2021-03-05	121.90	122.93	116.44	122.87	121.18	3,696,565
2021-03-04	123.25	123.32	117.00	120.72	119.06	3,555,491
2021-03-03	124.25	125.84	123.13	123.13	121.44	2,108,262
2021-03-02	123.90	125.09	122.50	124.25	122.54	3,325,616
2021-03-01	125.72	125.85	122.80	123.76	122.06	2,614,949
2021-02-26	123.59	124.58	120.14	123.68	121.98	3,615,542
2021-02-25	127.76	128.16	121.09	122.98	121.29	5,263,146
2021-02-24	123.35	127.48	122.38	127.26	125.51	4,486,156
2021-02-23	121.58	122.31	118.29	121.95	120.27	3,703,348
2021-02-22	118.75	122.13	117.54	119.96	118.31	4,374,221
2021-02-19	114.96	117.79	114.51	116.91	115.30	3,463,255
2021-02-18	108.97	115.21	108.50	114.12	112.55	2,696,154
2021-02-17	110.83	115.33	108.81	111.43	109.90	3,816,245
2021-02-16	112.83	114.02	112.00	113.61	112.05	2,927,797
2021-02-12	109.12	112.41	108.87	112.14	110.60	2,128,262
2021-02-11	110.14	111.17	108.72	109.50	107.99	1,792,234
2021-02-10	110.17	110.49	108.81	109.34	107.84	2,750,655
2021-02-09	112.24	112.51	110.18	110.35	108.83	1,590,547
2021-02-08	112.69	113.16	110.62	112.32	110.77	2,061,148
2021-02-05	111.30	112.60	110.34	111.67	110.13	2,280,088
2021-02-04	107.39	110.53	107.34	110.52	109.00	2,091,619
2021-02-03	105.81	108.32	105.70	106.60	105.13	2,373,621
2021-02-02	103.18	107.05	102.73	105.79	104.33	2,556,287
2021-02-01	102.38	103.82	101.84	101.92	100.52	2,861,107
2021-01-29	103.23	103.24	99.020	101.39	99.995	4,844,118
2021-01-28	100.88	104.84	100.88	104.00	102.57	6,544,179

← NewerPage 24 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.