Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	102.95	103.82	98.570	98.670	97.313	4,592,584
2021-01-26	105.73	106.27	104.61	104.67	103.23	2,800,946
2021-01-25	104.10	105.73	102.59	105.12	103.67	5,310,212
2021-01-22	107.51	107.89	104.67	104.96	103.52	2,894,067
2021-01-21	107.68	109.92	107.14	108.82	107.32	1,799,707
2021-01-20	108.02	108.59	105.81	107.70	106.22	2,771,536
2021-01-19	108.41	109.51	107.59	107.93	106.45	1,839,560
2021-01-15	111.43	111.64	108.07	108.41	106.92	2,169,431
2021-01-14	112.56	113.68	111.11	112.11	110.57	2,360,580
2021-01-13	112.28	113.18	110.65	111.87	110.33	2,041,840
2021-01-12	113.18	114.09	112.13	112.33	110.78	1,811,628
2021-01-11	112.49	113.71	111.32	113.18	111.62	1,527,641
2021-01-08	113.92	115.67	113.03	114.16	112.59	4,065,115
2021-01-07	111.45	113.89	111.25	113.29	111.73	2,640,415
2021-01-06	108.07	112.08	108.06	110.77	109.25	1,868,172
2021-01-05	107.00	109.08	106.88	107.95	106.47	2,564,180
2021-01-04	110.97	111.31	106.01	107.46	105.98	2,759,313
2020-12-31	109.68	111.61	108.69	111.26	109.73	1,571,502
2020-12-30	108.10	110.84	108.10	110.18	108.66	1,405,157
2020-12-29	108.18	109.65	107.51	107.95	106.47	1,428,001
2020-12-28	107.99	109.40	107.12	107.38	105.90	1,575,159
2020-12-24	106.56	106.89	105.65	106.89	105.42	822,378
2020-12-23	104.02	106.83	103.32	106.51	105.04	2,196,356
2020-12-22	104.04	104.56	102.65	102.95	101.53	2,393,209
2020-12-21	101.95	104.86	101.33	103.99	102.56	3,331,310
2020-12-18	105.01	106.92	104.42	104.61	103.17	5,231,831
2020-12-17	105.04	105.35	103.55	104.70	103.26	2,410,709
2020-12-16	104.97	105.36	103.30	104.41	102.97	1,956,111
2020-12-15	105.55	105.90	102.91	104.97	103.53	1,923,449
2020-12-14	106.39	106.39	102.98	103.04	101.62	2,034,861
2020-12-11	106.81	107.61	104.30	104.74	103.30	2,302,741
2020-12-10	106.25	107.85	105.20	107.36	105.88	2,360,118
2020-12-09	109.50	109.96	105.70	106.70	105.23	2,165,248
2020-12-08	108.64	110.76	108.61	109.05	107.55	1,838,455
2020-12-07	110.28	110.41	108.33	109.83	108.32	1,622,628
2020-12-04	109.87	111.24	108.63	110.85	109.33	1,261,749
2020-12-03	107.13	111.54	107.13	109.16	107.66	3,119,179
2020-12-02	104.30	107.19	103.80	106.75	105.28	2,069,214
2020-12-01	105.26	105.64	103.87	104.84	103.40	1,946,709
2020-11-30	104.04	104.28	101.77	103.63	102.20	2,952,870
2020-11-27	106.62	107.00	104.17	104.41	102.97	1,008,660
2020-11-25	108.00	108.15	106.22	106.30	104.84	1,847,299
2020-11-24	107.97	109.62	107.03	108.94	107.44	2,827,058
2020-11-23	102.89	105.05	102.41	105.05	103.60	3,428,477
2020-11-20	102.85	103.37	101.45	101.76	100.36	2,302,673
2020-11-19	102.33	103.58	102.01	102.80	101.39	3,283,998
2020-11-18	103.37	105.63	102.90	103.35	101.93	1,901,575
2020-11-17	104.56	105.21	102.54	103.34	101.92	2,732,885
2020-11-16	109.47	109.71	106.26	106.58	105.11	4,475,358
2020-11-13	102.91	105.92	102.65	105.80	104.34	2,638,559
2020-11-12	102.33	103.27	100.83	102.05	100.65	2,702,734
2020-11-11	104.65	104.76	101.45	103.75	102.32	3,696,095
2020-11-10	105.00	106.45	102.74	104.24	102.81	4,420,093
2020-11-09	112.39	116.73	102.60	104.19	102.76	9,584,600
2020-11-06	93.650	95.060	92.280	92.840	91.563	2,859,004
2020-11-05	93.330	96.080	93.070	94.080	92.786	2,397,699
2020-11-04	91.270	96.620	90.580	93.090	91.810	2,985,196
2020-11-03	88.750	91.950	88.750	90.650	89.403	3,040,828
2020-11-02	88.000	88.510	86.520	88.000	86.790	2,352,787
2020-10-30	85.760	88.078	84.780	87.810	86.602	2,335,951

← NewerPage 25 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.