Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	84.020	87.445	83.620	86.510	85.320	2,546,324
2020-10-28	85.980	86.650	83.844	84.020	82.864	2,279,512
2020-10-27	90.250	90.455	87.470	87.670	86.464	1,667,037
2020-10-26	92.920	93.000	88.470	90.380	89.137	2,002,762
2020-10-23	94.800	95.670	94.160	94.610	93.309	2,407,436
2020-10-22	90.210	94.430	89.705	94.390	93.092	4,378,409
2020-10-21	89.330	89.630	88.204	88.970	87.746	3,418,865
2020-10-20	88.530	90.470	87.770	89.570	88.338	2,279,248
2020-10-19	89.650	90.841	86.970	87.550	86.346	1,557,488
2020-10-16	88.880	90.100	88.520	89.500	88.269	1,901,759
2020-10-15	87.360	88.700	86.420	88.680	87.460	1,330,769
2020-10-14	89.000	90.230	87.800	88.300	87.085	2,241,190
2020-10-13	90.800	91.300	88.190	88.640	87.421	2,085,756
2020-10-12	91.440	91.780	90.385	91.350	90.093	1,411,670
2020-10-09	93.000	94.100	91.255	91.370	90.113	1,654,826
2020-10-08	92.280	92.930	91.140	92.540	91.267	2,202,457
2020-10-07	90.410	92.150	90.410	91.720	90.458	2,108,505
2020-10-06	90.280	92.390	89.380	89.600	88.368	2,128,009
2020-10-05	88.450	90.006	87.860	89.300	88.072	1,342,614
2020-10-02	84.910	88.020	84.610	87.960	86.750	1,644,013
2020-10-01	85.920	87.240	85.550	87.220	86.020	1,779,510
2020-09-30	87.540	88.880	85.170	85.320	84.146	3,127,471
2020-09-29	88.900	88.980	86.430	86.600	85.409	2,977,634
2020-09-28	87.820	89.440	86.800	89.060	87.835	2,289,467
2020-09-25	83.060	86.060	82.825	85.930	84.748	3,255,572
2020-09-24	83.370	84.750	81.480	83.070	81.927	5,307,051
2020-09-23	85.690	87.330	83.680	83.860	82.706	2,540,864
2020-09-22	85.070	85.830	83.950	85.240	84.067	3,816,086
2020-09-21	87.200	87.300	83.520	85.480	84.304	5,031,539
2020-09-18	90.340	91.340	89.270	89.640	88.407	5,451,496
2020-09-17	92.680	93.100	90.620	91.170	89.916	3,427,499
2020-09-16	92.460	95.080	91.640	94.030	92.737	3,831,355
2020-09-15	92.450	93.780	91.790	91.940	90.675	1,945,275
2020-09-14	88.180	92.570	88.180	92.310	91.040	2,139,296
2020-09-11	89.610	89.635	86.210	87.370	86.168	1,974,467
2020-09-10	90.900	93.140	89.270	89.360	88.131	1,774,117
2020-09-09	91.700	91.880	90.130	90.390	89.147	2,237,962
2020-09-08	90.120	93.420	89.680	91.900	90.636	2,781,571
2020-09-04	92.680	93.390	90.750	90.940	89.689	3,776,024
2020-09-03	91.930	93.850	90.310	91.300	90.044	2,541,046
2020-09-02	91.890	91.970	90.380	91.340	90.084	3,952,749
2020-09-01	89.520	92.160	89.010	91.710	90.448	1,712,614
2020-08-31	91.610	91.690	89.480	90.360	89.117	3,461,786
2020-08-28	89.210	92.060	89.110	91.730	90.468	4,251,608
2020-08-27	87.660	89.293	87.585	88.800	87.579	3,373,196
2020-08-26	88.210	88.210	86.700	86.800	85.606	2,210,255
2020-08-25	89.720	90.610	88.270	88.440	87.223	2,053,319
2020-08-24	87.850	89.210	86.800	88.400	87.184	2,468,661
2020-08-21	85.500	87.440	85.160	87.350	86.148	2,318,538
2020-08-20	83.470	85.710	83.120	85.100	83.929	2,274,405
2020-08-19	84.600	85.400	83.880	84.490	83.328	2,010,743
2020-08-18	85.010	85.220	83.360	84.070	82.914	1,806,633
2020-08-17	86.070	86.200	84.195	84.980	83.811	2,360,937
2020-08-14	85.890	86.840	85.250	86.000	84.817	1,899,780
2020-08-13	85.250	87.052	84.260	85.500	84.324	1,721,135
2020-08-12	88.610	88.700	85.360	85.890	84.709	2,169,697
2020-08-11	87.550	88.460	86.450	87.020	85.823	5,012,172
2020-08-10	84.530	87.220	84.200	86.200	85.014	3,588,532
2020-08-07	82.350	83.860	81.210	83.700	82.549	3,257,136
2020-08-06	79.300	83.600	78.030	82.700	81.562	5,000,336

← NewerPage 26 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.