Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	112.66	113.54	111.17	112.96	111.24	1,396,047
2020-02-12	113.49	115.48	113.20	113.70	111.96	1,891,071
2020-02-11	110.44	115.06	109.02	112.94	111.22	2,388,582
2020-02-10	110.42	111.37	110.15	111.37	109.67	2,028,555
2020-02-07	111.42	111.64	110.42	110.84	109.15	1,371,166
2020-02-06	113.70	113.88	111.80	112.70	110.98	1,477,603
2020-02-05	112.44	113.58	112.15	113.26	111.53	2,143,997
2020-02-04	109.92	111.99	109.39	110.94	109.25	1,689,492
2020-02-03	108.54	109.89	107.82	107.85	106.20	2,097,725
2020-01-31	108.81	108.89	107.01	107.80	106.15	3,606,920
2020-01-30	108.30	109.45	107.22	109.07	107.40	2,389,260
2020-01-29	108.13	110.13	108.13	110.01	108.33	1,854,209
2020-01-28	106.00	108.04	105.56	107.86	106.21	2,062,402
2020-01-27	104.30	105.97	103.53	104.94	103.34	4,149,728
2020-01-24	111.45	111.45	107.48	108.49	106.83	2,105,331
2020-01-23	109.19	111.15	107.65	110.96	109.27	1,607,108
2020-01-22	110.98	112.61	110.54	110.85	109.16	1,716,565
2020-01-21	112.49	112.62	109.93	110.62	108.93	4,031,818
2020-01-17	112.17	113.96	111.98	113.92	112.18	2,512,589
2020-01-16	110.32	111.65	110.19	111.60	109.90	1,217,149
2020-01-15	108.94	109.86	108.59	109.63	107.96	1,316,079
2020-01-14	109.14	109.50	108.59	109.09	107.42	1,233,160
2020-01-13	108.94	109.33	108.21	109.29	107.62	1,573,927
2020-01-10	109.45	109.45	108.39	108.60	106.94	1,296,291
2020-01-09	109.89	110.20	109.05	109.09	107.42	1,596,198
2020-01-08	108.14	110.04	107.89	109.21	107.54	2,741,604
2020-01-07	109.27	109.49	108.16	108.29	106.64	1,498,941
2020-01-06	109.02	109.45	108.59	109.42	107.75	1,822,112
2020-01-03	110.00	110.41	108.64	109.99	108.31	1,854,486
2020-01-02	111.15	111.62	110.46	111.45	109.75	2,014,639
2019-12-31	111.08	111.53	110.61	110.91	109.22	1,327,848
2019-12-30	112.50	112.69	110.97	111.37	109.67	953,173
2019-12-27	112.32	112.79	111.76	112.39	110.67	890,163
2019-12-26	111.43	111.98	111.30	111.94	110.23	1,268,259
2019-12-24	111.43	111.92	111.08	111.37	109.67	436,657
2019-12-23	111.06	111.68	111.04	111.28	109.58	1,495,847
2019-12-20	111.18	111.72	110.31	111.42	109.72	3,344,047
2019-12-19	109.27	110.67	109.15	110.34	108.66	1,935,723
2019-12-18	109.04	109.66	108.51	109.25	107.58	2,524,254
2019-12-17	108.32	108.90	107.74	108.80	107.14	2,109,033
2019-12-16	108.04	109.30	107.70	108.48	106.82	2,516,708
2019-12-13	106.54	107.44	106.17	107.20	105.56	1,286,630
2019-12-12	105.67	107.23	105.37	106.52	104.89	1,421,762
2019-12-11	105.11	105.95	104.80	105.70	104.09	1,453,677
2019-12-10	104.92	105.58	104.52	104.70	103.10	1,329,056
2019-12-09	105.60	106.11	104.75	104.75	103.15	1,436,288
2019-12-06	105.86	106.25	105.31	105.47	103.86	1,041,069
2019-12-05	104.62	105.30	104.28	104.91	103.31	1,096,805
2019-12-04	104.10	104.77	103.86	104.18	102.59	1,114,191
2019-12-03	103.26	104.18	102.76	103.95	102.36	1,486,970
2019-12-02	105.06	105.08	103.75	104.75	103.15	1,988,138
2019-11-29	105.82	106.25	104.77	105.00	103.40	764,587
2019-11-27	105.56	106.42	105.04	106.37	104.75	1,656,765
2019-11-26	103.20	105.42	102.85	105.32	103.71	1,972,100
2019-11-25	101.86	103.49	101.85	103.09	101.52	1,821,955
2019-11-22	99.450	101.47	99.120	101.22	99.675	2,161,625
2019-11-21	98.920	99.510	98.260	99.080	97.567	965,371
2019-11-20	99.610	100.11	98.700	99.260	97.745	986,511
2019-11-19	100.58	100.82	100.11	100.21	98.680	839,656
2019-11-18	99.520	100.52	99.520	100.17	98.641	1,617,609

← NewerPage 29 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.