Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	99.490	100.50	99.170	99.690	98.168	2,095,950
2019-11-14	97.900	99.001	97.500	98.850	97.341	973,568
2019-11-13	97.850	98.090	96.780	97.760	96.268	2,314,974
2019-11-12	98.290	99.335	97.950	98.090	96.592	856,563
2019-11-11	98.260	98.880	97.850	98.130	96.632	876,878
2019-11-08	98.620	99.100	97.860	99.090	97.577	941,200
2019-11-07	100.00	100.73	98.600	98.930	97.420	1,309,069
2019-11-06	100.44	100.44	99.130	99.570	97.902	1,143,849
2019-11-05	97.800	100.47	97.370	100.15	98.472	1,721,859
2019-11-04	96.810	98.685	96.450	97.990	96.349	1,335,440
2019-11-01	97.850	98.500	96.150	96.310	94.697	1,722,447
2019-10-31	96.900	97.630	96.540	96.960	95.336	1,514,992
2019-10-30	97.350	97.350	95.890	97.320	95.690	1,095,366
2019-10-29	97.100	97.810	96.550	97.310	95.680	1,078,556
2019-10-28	97.870	98.540	96.360	97.190	95.562	1,267,127
2019-10-25	96.730	98.620	96.490	97.690	96.054	1,559,506
2019-10-24	95.560	97.360	94.810	96.910	95.287	2,845,878
2019-10-23	91.500	95.950	89.850	95.770	94.166	4,070,021
2019-10-22	92.250	92.700	90.730	90.730	89.210	2,224,123
2019-10-21	91.760	92.430	91.520	92.390	90.842	1,793,984
2019-10-18	90.890	91.740	90.500	91.150	89.623	2,739,465
2019-10-17	92.420	94.790	91.830	92.200	90.656	1,862,406
2019-10-16	91.790	92.650	91.615	92.200	90.656	1,165,228
2019-10-15	91.610	92.400	90.810	91.660	90.125	1,687,865
2019-10-14	93.010	93.120	91.000	91.530	89.997	1,315,495
2019-10-11	92.960	94.660	92.960	93.430	91.865	2,763,002
2019-10-10	91.390	92.970	91.300	91.550	90.017	2,128,437
2019-10-09	91.470	91.760	90.589	91.500	89.967	1,724,073
2019-10-08	90.190	91.700	88.970	90.700	89.181	2,153,530
2019-10-07	93.030	93.120	90.950	91.000	89.476	2,091,104
2019-10-04	92.300	93.765	92.070	93.350	91.786	1,643,536
2019-10-03	91.130	92.050	90.635	91.990	90.449	1,863,460
2019-10-02	91.620	91.710	90.600	90.940	89.417	2,086,653
2019-10-01	93.450	94.340	92.070	92.150	90.606	2,016,294
2019-09-30	91.800	93.155	91.060	93.110	91.550	2,016,441
2019-09-27	92.540	92.940	90.980	91.450	89.918	1,359,874
2019-09-26	92.450	92.840	91.310	92.010	90.469	1,662,141
2019-09-25	92.050	93.200	91.520	92.770	91.216	1,199,836
2019-09-24	94.650	94.690	91.880	92.220	90.675	2,352,705
2019-09-23	94.880	95.740	94.225	94.250	92.671	1,598,026
2019-09-20	95.960	96.230	95.015	95.220	93.625	3,108,927
2019-09-19	95.740	96.040	95.450	95.780	94.176	1,196,919
2019-09-18	94.500	95.420	94.280	95.350	93.753	1,013,470
2019-09-17	93.630	95.770	93.630	94.860	93.271	954,903
2019-09-16	95.060	95.100	93.350	93.660	92.091	1,896,081
2019-09-13	95.290	97.490	94.885	96.050	94.441	1,567,352
2019-09-12	95.460	96.140	94.650	94.770	93.183	1,365,804
2019-09-11	94.140	95.610	93.610	95.180	93.586	2,139,924
2019-09-10	91.760	93.590	90.910	93.580	92.013	1,880,163
2019-09-09	93.970	94.110	92.050	92.530	90.980	1,375,817
2019-09-06	93.400	94.240	93.230	93.740	92.170	1,061,645
2019-09-05	93.220	93.820	92.895	93.470	91.904	1,084,768
2019-09-04	92.030	92.570	91.810	92.300	90.754	1,003,829
2019-09-03	91.160	91.670	90.720	91.310	89.781	1,530,448
2019-08-30	93.230	93.680	92.070	92.370	90.823	1,174,021
2019-08-29	92.720	93.560	92.460	92.540	90.990	945,577
2019-08-28	91.000	92.140	90.610	91.910	90.371	1,274,169
2019-08-27	92.230	92.350	90.960	91.130	89.604	2,376,929
2019-08-26	91.900	92.050	90.815	91.650	90.115	1,336,294
2019-08-23	92.150	93.185	90.630	91.080	89.554	2,199,812

← NewerPage 30 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.