Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	89.000	89.100	87.960	88.910	87.280	2,052,275
2019-05-28	90.320	90.500	89.060	89.200	87.565	1,923,798
2019-05-24	91.190	91.560	89.480	89.910	88.262	2,685,196
2019-05-23	91.370	92.510	90.450	90.660	88.998	5,317,765
2019-05-22	91.540	92.590	91.540	92.020	90.333	1,380,694
2019-05-21	92.120	92.560	91.980	92.110	90.422	2,499,729
2019-05-20	92.120	92.300	91.100	91.470	89.793	2,462,840
2019-05-17	92.780	93.440	92.620	92.930	91.227	1,710,194
2019-05-16	93.820	94.640	93.660	94.050	92.326	1,600,662
2019-05-15	91.500	94.000	91.090	93.650	91.786	2,264,723
2019-05-14	89.940	92.370	89.940	91.740	89.914	2,260,180
2019-05-13	89.990	90.230	88.900	89.370	87.591	1,929,184
2019-05-10	90.380	91.880	89.720	91.530	89.708	1,782,255
2019-05-09	90.040	91.435	89.760	91.140	89.326	1,773,726
2019-05-08	90.180	91.070	89.940	90.700	88.895	2,273,016
2019-05-07	91.340	92.030	89.940	90.490	88.689	1,893,988
2019-05-06	91.290	92.680	91.020	92.300	90.463	2,378,771
2019-05-03	91.620	93.460	91.430	93.330	91.473	2,559,066
2019-05-02	92.450	92.730	90.480	91.230	89.414	2,553,861
2019-05-01	90.860	93.720	90.230	92.600	90.757	5,933,002
2019-04-30	87.510	87.920	86.600	86.990	85.259	4,313,388
2019-04-29	88.460	88.460	87.120	87.250	85.514	3,069,403
2019-04-26	87.940	88.510	87.440	88.010	86.258	2,292,272
2019-04-25	87.330	88.050	87.215	87.630	85.886	1,156,040
2019-04-24	87.120	88.000	86.850	87.500	85.759	3,268,710
2019-04-23	87.870	88.530	87.540	87.910	86.160	2,799,633
2019-04-22	86.750	88.040	86.340	87.910	86.160	2,224,982
2019-04-18	87.680	87.720	86.010	87.230	85.494	1,717,573
2019-04-17	88.510	88.750	87.700	87.760	86.013	2,058,867
2019-04-16	88.390	88.620	88.090	88.150	86.396	1,619,397
2019-04-15	88.930	89.010	87.740	88.170	86.415	1,371,889
2019-04-12	88.900	89.340	88.240	88.730	86.964	1,337,361
2019-04-11	88.280	88.690	87.960	88.530	86.768	1,696,623
2019-04-10	87.190	88.085	87.050	87.990	86.239	1,039,602
2019-04-09	87.860	88.130	86.930	87.100	85.367	2,480,350
2019-04-08	87.730	88.250	87.090	88.180	86.425	1,561,404
2019-04-05	87.450	88.090	87.200	87.440	85.700	2,618,366
2019-04-04	87.160	87.640	86.821	87.310	85.572	2,016,092
2019-04-03	85.620	87.030	85.327	86.790	85.063	2,853,849
2019-04-02	84.100	85.220	83.860	85.040	83.348	3,389,126
2019-04-01	83.940	84.870	83.530	84.150	82.475	3,434,438
2019-03-29	82.920	83.850	82.880	83.110	81.456	2,857,057
2019-03-28	82.600	83.380	82.540	83.210	81.554	1,977,047
2019-03-27	83.500	83.810	81.720	82.450	80.809	3,627,208
2019-03-26	84.160	84.160	82.890	83.500	81.838	3,342,360
2019-03-25	84.650	84.720	83.640	84.020	82.348	1,488,459
2019-03-22	85.370	85.580	84.230	84.570	82.887	3,209,543
2019-03-21	84.490	85.820	84.370	85.790	84.083	2,076,170
2019-03-20	85.770	85.770	84.340	84.920	83.230	2,879,706
2019-03-19	86.400	86.900	85.570	85.700	83.994	1,432,992
2019-03-18	86.130	87.090	85.890	86.210	84.494	1,983,453
2019-03-15	85.000	86.080	84.990	85.760	84.053	3,775,246
2019-03-14	84.510	85.070	83.762	85.000	83.308	2,363,070
2019-03-13	83.820	84.730	83.430	83.670	82.005	2,345,271
2019-03-12	83.130	83.600	82.350	83.410	81.750	2,266,863
2019-03-11	82.770	82.980	82.110	82.800	81.152	2,246,253
2019-03-08	82.270	82.590	81.660	82.450	80.809	1,969,962
2019-03-07	83.630	83.770	82.300	82.920	81.270	2,269,496
2019-03-06	84.130	84.490	83.680	83.960	82.289	1,713,387
2019-03-05	83.610	84.140	83.140	84.010	82.338	1,773,519

← NewerPage 32 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.