Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	79.610	80.030	77.830	80.000	78.900	3,932,789
2020-08-04	74.800	78.420	74.470	78.320	77.243	2,856,738
2020-08-03	74.400	75.620	73.500	74.740	73.712	1,965,751
2020-07-31	75.680	75.760	74.020	75.050	74.018	4,115,075
2020-07-30	76.500	76.960	75.380	76.140	75.093	2,288,581
2020-07-29	77.250	78.010	76.930	77.390	76.325	1,605,058
2020-07-28	77.020	77.580	76.500	76.670	75.615	2,194,787
2020-07-27	76.550	77.450	75.360	77.340	76.276	2,389,791
2020-07-24	78.420	78.500	76.930	77.430	76.365	1,257,384
2020-07-23	78.720	79.230	77.110	78.860	77.775	2,150,342
2020-07-22	79.610	80.350	78.790	79.620	78.525	2,584,135
2020-07-21	79.310	80.400	78.540	80.120	79.018	2,087,077
2020-07-20	79.440	80.320	77.530	78.170	77.095	2,103,501
2020-07-17	80.670	80.690	78.510	79.900	78.801	2,270,133
2020-07-16	79.800	81.220	78.955	80.890	79.777	2,863,460
2020-07-15	76.600	81.480	76.010	80.920	79.807	4,597,152
2020-07-14	73.210	73.540	71.860	73.510	72.499	2,452,006
2020-07-13	75.550	76.260	73.550	73.580	72.568	2,984,946
2020-07-10	73.830	75.270	73.500	75.240	74.205	2,168,551
2020-07-09	75.410	75.590	72.520	74.130	73.110	2,809,601
2020-07-08	74.300	75.090	73.400	75.090	74.057	3,597,082
2020-07-07	75.260	75.460	73.750	74.170	73.150	2,761,225
2020-07-06	76.080	76.350	74.980	76.240	75.191	2,942,722
2020-07-02	76.790	76.980	74.130	74.520	73.495	1,766,401
2020-07-01	74.680	76.530	74.120	74.440	73.416	3,177,018
2020-06-30	73.550	73.940	72.020	73.450	72.440	4,377,429
2020-06-29	71.520	73.920	70.110	73.920	72.903	3,244,033
2020-06-26	72.190	72.300	69.830	71.160	70.181	9,989,508
2020-06-25	72.490	72.730	70.807	72.510	71.513	3,999,906
2020-06-24	75.000	75.000	71.590	73.190	72.183	3,776,898
2020-06-23	76.740	76.950	75.160	75.680	74.639	3,956,916
2020-06-22	75.950	76.805	74.830	76.080	75.033	1,949,483
2020-06-19	79.230	79.260	75.390	76.170	75.122	4,250,957
2020-06-18	75.740	79.140	75.430	78.160	77.085	3,898,964
2020-06-17	77.860	78.470	75.850	76.420	75.369	3,457,760
2020-06-16	81.290	81.740	76.725	78.250	77.174	3,104,173
2020-06-15	74.540	78.430	73.850	77.480	76.414	3,404,488
2020-06-12	80.930	81.000	76.160	77.450	76.385	4,733,592
2020-06-11	78.000	80.609	76.730	77.590	76.523	5,266,458
2020-06-10	85.380	85.920	82.350	82.830	81.691	3,943,085
2020-06-09	87.800	87.830	85.250	86.130	84.945	3,087,065
2020-06-08	89.860	90.780	88.540	89.700	88.466	4,554,527
2020-06-05	90.420	93.720	86.645	87.200	86.001	6,686,190
2020-06-04	86.190	87.440	84.360	86.340	85.152	3,502,983
2020-06-03	84.490	87.420	83.790	86.110	84.926	3,624,854
2020-06-02	83.000	83.650	81.240	83.600	82.450	3,138,763
2020-06-01	79.650	82.730	79.355	81.910	80.783	2,374,555
2020-05-29	79.540	80.250	78.380	79.310	78.219	3,923,807
2020-05-28	83.980	84.540	80.440	80.620	79.511	3,368,789
2020-05-27	84.140	84.515	80.760	83.150	82.006	5,167,042
2020-05-26	85.130	85.580	81.430	81.690	80.566	3,879,864
2020-05-22	78.000	78.785	76.690	78.390	77.312	2,822,887
2020-05-21	77.150	78.860	75.830	77.660	76.592	4,794,459
2020-05-20	76.860	78.320	75.940	77.720	76.651	3,522,280
2020-05-19	73.040	77.080	71.829	75.290	74.254	3,955,045
2020-05-18	72.170	74.670	72.080	73.070	72.065	6,424,880
2020-05-15	67.280	68.830	66.510	68.540	67.597	2,330,973
2020-05-14	63.360	68.210	62.470	68.170	67.232	6,036,656
2020-05-13	67.000	67.200	64.060	64.850	63.958	4,944,508
2020-05-12	68.940	69.340	66.560	67.000	66.078	3,176,838

← NewerPage 27 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.