Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	71.110	71.260	68.260	68.300	67.361	5,532,585
2020-05-08	72.780	74.030	71.720	72.190	71.197	8,489,639
2020-05-07	71.970	73.456	71.290	71.900	70.911	4,738,594
2020-05-06	72.490	72.850	70.620	70.790	69.816	3,838,772
2020-05-05	72.760	73.680	71.410	71.740	70.753	3,066,899
2020-05-04	70.000	72.580	69.080	71.410	70.428	4,295,269
2020-05-01	73.110	73.750	71.420	72.030	71.039	3,693,407
2020-04-30	77.790	78.390	74.780	75.710	74.669	4,382,491
2020-04-29	77.020	81.740	77.020	79.280	78.189	6,173,969
2020-04-28	77.000	77.800	74.380	75.750	74.708	3,003,491
2020-04-27	73.150	75.990	72.745	75.190	74.156	2,558,286
2020-04-24	72.460	72.600	70.050	71.370	70.388	1,954,077
2020-04-23	71.590	73.790	70.700	71.940	70.950	2,246,470
2020-04-22	72.510	73.600	69.590	70.790	69.816	2,710,374
2020-04-21	70.330	72.480	70.100	71.350	70.369	3,139,119
2020-04-20	73.500	75.540	71.450	72.280	71.286	4,815,431
2020-04-17	74.670	75.850	72.730	75.620	74.580	4,952,843
2020-04-16	69.810	70.700	67.770	70.150	69.185	4,771,953
2020-04-15	66.040	71.280	65.610	69.870	68.909	5,802,963
2020-04-14	68.250	71.300	68.250	70.010	69.047	4,575,843
2020-04-13	68.530	68.900	64.320	66.640	65.723	4,020,738
2020-04-09	70.220	73.210	68.110	68.450	67.508	7,537,422
2020-04-08	67.310	70.190	66.330	70.090	69.126	8,521,189
2020-04-07	70.180	73.480	65.310	65.830	64.924	7,903,040
2020-04-06	60.870	64.335	60.110	63.800	62.922	9,096,090
2020-04-03	58.000	59.475	53.700	55.940	55.171	7,232,904
2020-04-02	62.330	65.990	57.000	57.860	57.064	7,930,231
2020-04-01	65.000	66.401	62.360	63.040	62.173	5,742,986
2020-03-31	68.750	71.830	67.890	68.240	67.301	5,166,682
2020-03-30	66.790	69.830	64.580	68.680	67.735	5,064,500
2020-03-27	69.000	71.700	66.200	69.150	68.199	5,784,051
2020-03-26	75.600	78.760	70.240	73.200	72.193	7,411,634
2020-03-25	75.310	76.730	67.353	72.250	71.256	7,695,495
2020-03-24	68.430	75.670	67.510	69.390	68.436	9,956,110
2020-03-23	61.250	67.780	60.050	63.330	62.459	11,003,540
2020-03-20	61.290	71.480	56.500	61.600	60.753	11,377,390
2020-03-19	55.000	62.820	51.040	58.030	57.232	13,086,300
2020-03-18	58.010	58.460	44.300	56.680	55.900	18,610,520
2020-03-17	70.570	71.000	61.850	64.830	63.938	10,971,910
2020-03-16	69.420	75.890	63.830	69.540	68.583	8,647,020
2020-03-13	80.850	81.980	76.640	78.630	77.548	8,068,543
2020-03-12	71.410	79.570	71.400	76.720	75.665	11,501,160
2020-03-11	88.220	88.220	79.170	81.090	79.975	9,833,268
2020-03-10	89.990	91.530	85.680	90.320	89.078	5,472,102
2020-03-09	83.400	87.540	83.400	86.180	84.995	7,335,652
2020-03-06	89.020	94.210	88.315	90.450	89.206	6,450,413
2020-03-05	94.100	95.140	91.290	91.500	90.241	9,044,901
2020-03-04	94.700	98.515	92.000	98.390	97.037	7,065,308
2020-03-03	96.580	96.790	92.240	93.330	92.046	6,433,266
2020-03-02	97.040	97.700	92.580	96.460	95.133	4,791,407
2020-02-28	92.950	98.340	92.700	97.200	95.863	6,129,154
2020-02-27	95.530	100.69	93.223	95.830	94.512	7,692,936
2020-02-26	99.640	100.82	96.300	97.900	96.405	6,111,147
2020-02-25	104.82	104.89	98.310	98.880	97.370	5,490,911
2020-02-24	104.62	105.35	103.49	104.02	102.43	4,565,237
2020-02-21	111.14	111.21	109.32	109.57	107.90	1,716,068
2020-02-20	112.32	113.83	111.77	112.00	110.29	1,165,346
2020-02-19	112.05	113.45	112.05	112.67	110.95	1,543,321
2020-02-18	112.98	113.30	111.85	111.93	110.22	1,805,053
2020-02-14	113.09	113.63	112.13	113.23	111.50	948,921

← NewerPage 28 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.