Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	92.020	92.800	91.340	92.410	90.862	1,616,859
2019-08-21	93.600	93.600	91.265	91.620	90.085	1,750,322
2019-08-20	93.220	93.735	92.600	92.730	91.177	2,397,549
2019-08-19	94.410	94.870	93.450	93.460	91.895	1,057,017
2019-08-16	92.500	93.420	92.200	93.010	91.452	1,433,922
2019-08-15	92.340	92.820	90.945	91.610	90.076	2,171,348
2019-08-14	93.860	93.960	91.160	92.010	90.469	2,561,462
2019-08-13	93.820	96.305	93.660	95.260	93.664	2,009,435
2019-08-12	95.000	95.260	93.640	93.850	92.278	1,267,934
2019-08-09	95.510	96.080	94.535	95.580	93.979	1,459,474
2019-08-08	93.530	95.910	93.520	95.770	94.166	1,947,041
2019-08-07	91.300	93.790	90.730	93.400	91.688	2,549,962
2019-08-06	91.820	93.420	91.015	92.560	90.863	3,267,627
2019-08-05	92.190	92.270	90.190	91.350	89.676	3,022,489
2019-08-02	94.940	95.320	93.600	93.910	92.189	1,756,006
2019-08-01	96.440	97.280	94.830	95.250	93.504	1,873,950
2019-07-31	97.350	97.930	95.670	96.550	94.780	2,279,438
2019-07-30	97.050	97.620	96.760	97.310	95.526	984,350
2019-07-29	97.250	97.810	97.155	97.400	95.615	1,868,546
2019-07-26	97.190	97.470	96.335	97.210	95.428	1,914,856
2019-07-25	94.490	96.890	94.490	96.400	94.633	2,059,287
2019-07-24	95.600	96.210	92.490	95.310	93.563	2,982,631
2019-07-23	93.580	95.260	93.140	95.120	93.377	3,851,403
2019-07-22	94.760	94.860	92.750	93.240	91.531	3,080,656
2019-07-19	96.780	96.890	94.480	94.530	92.797	3,074,341
2019-07-18	97.580	97.625	96.431	97.100	95.320	1,729,404
2019-07-17	99.620	99.900	97.630	97.770	95.978	1,847,892
2019-07-16	98.950	100.00	98.690	99.880	98.049	3,338,650
2019-07-15	99.690	99.690	98.810	99.200	97.382	1,975,536
2019-07-12	99.300	100.73	99.070	99.540	97.716	2,715,732
2019-07-11	99.260	100.84	98.800	100.70	98.854	1,477,177
2019-07-10	99.270	99.520	98.180	99.190	97.372	2,222,226
2019-07-09	99.040	99.420	98.510	99.000	97.185	2,068,107
2019-07-08	100.27	100.43	99.300	100.19	98.354	1,781,951
2019-07-05	100.32	100.66	99.590	100.60	98.756	1,203,190
2019-07-03	100.53	101.14	100.16	100.64	98.795	1,150,740
2019-07-02	99.300	100.44	98.670	100.39	98.550	2,873,224
2019-07-01	99.000	99.340	98.120	99.300	97.480	2,980,621
2019-06-28	96.660	97.740	96.560	97.740	95.949	3,600,346
2019-06-27	94.880	96.880	94.718	96.530	94.761	1,568,531
2019-06-26	93.690	94.870	93.260	94.520	92.788	1,636,606
2019-06-25	95.500	95.780	93.010	93.250	91.541	2,320,851
2019-06-24	96.300	96.435	95.075	95.510	93.759	1,289,121
2019-06-21	96.560	97.030	96.080	96.140	94.378	2,107,994
2019-06-20	95.710	97.095	95.570	96.870	95.094	2,170,727
2019-06-19	94.900	96.060	94.560	95.760	94.005	1,561,998
2019-06-18	93.820	95.290	93.540	95.100	93.357	1,642,210
2019-06-17	93.310	93.670	92.710	93.210	91.502	950,369
2019-06-14	92.940	93.615	92.410	93.420	91.708	887,041
2019-06-13	93.560	93.758	92.650	93.030	91.325	1,124,114
2019-06-12	93.990	94.650	93.240	93.350	91.639	894,474
2019-06-11	93.840	94.820	93.190	93.930	92.208	1,108,709
2019-06-10	92.920	94.180	92.835	93.030	91.325	1,845,348
2019-06-07	91.390	93.380	91.390	92.510	90.814	1,783,002
2019-06-06	90.270	91.080	90.170	91.000	89.332	1,376,154
2019-06-05	90.460	90.990	89.620	90.000	88.350	1,777,282
2019-06-04	89.480	90.340	88.920	90.320	88.665	2,278,152
2019-06-03	89.150	89.500	87.910	88.430	86.809	2,651,335
2019-05-31	88.800	90.120	88.430	89.440	87.801	1,954,158
2019-05-30	89.210	90.500	89.140	89.660	88.017	1,598,097

← NewerPage 31 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.