Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	84.280	84.400	82.490	83.380	81.721	2,265,295
2019-03-01	83.930	84.350	83.210	83.780	82.113	1,972,005
2019-02-28	82.930	83.550	82.760	83.100	81.446	1,796,808
2019-02-27	83.150	83.830	83.030	83.490	81.681	2,241,371
2019-02-26	83.560	84.840	83.340	83.490	81.681	2,368,568
2019-02-25	85.650	85.870	83.420	83.550	81.740	2,244,750
2019-02-22	83.520	85.370	83.220	85.030	83.188	2,639,223
2019-02-21	83.230	83.780	82.390	83.250	81.447	2,199,550
2019-02-20	81.860	83.480	81.090	83.340	81.535	4,124,145
2019-02-19	81.130	82.180	80.930	81.390	79.627	3,863,753
2019-02-15	81.000	82.140	80.750	81.750	79.979	3,387,353
2019-02-14	79.680	80.270	78.590	80.160	78.424	3,729,871
2019-02-13	77.600	79.710	77.240	79.370	77.651	5,722,906
2019-02-12	74.660	75.230	73.930	74.320	72.710	3,117,365
2019-02-11	74.110	75.080	74.080	74.400	72.788	3,526,947
2019-02-08	74.070	74.725	73.480	73.910	72.309	2,723,464
2019-02-07	74.790	75.010	73.500	74.680	73.062	2,444,917
2019-02-06	74.630	75.750	74.630	75.570	73.933	2,061,388
2019-02-05	74.800	75.155	74.420	74.620	73.004	2,088,766
2019-02-04	74.500	74.940	74.140	74.730	73.111	3,136,591
2019-02-01	74.410	75.040	73.950	74.420	72.808	3,478,198
2019-01-31	74.140	75.190	73.810	74.480	72.867	2,533,926
2019-01-30	73.640	74.660	73.340	74.130	72.524	3,939,185
2019-01-29	72.300	73.270	71.790	73.150	71.565	1,766,289
2019-01-28	71.200	72.990	71.200	72.310	70.744	1,919,529
2019-01-25	71.810	72.060	70.890	71.760	70.206	3,156,659
2019-01-24	70.850	71.240	70.310	71.060	69.521	2,560,185
2019-01-23	71.350	71.860	70.158	70.730	69.198	3,359,512
2019-01-22	72.720	73.110	70.740	71.010	69.472	3,260,543
2019-01-18	72.510	73.310	72.190	73.080	71.497	2,561,363
2019-01-17	71.610	72.440	71.410	72.000	70.440	2,579,294
2019-01-16	72.720	73.200	72.010	72.040	70.479	3,325,959
2019-01-15	71.190	72.510	70.960	72.500	70.929	2,376,277
2019-01-14	71.400	71.760	70.590	70.990	69.452	2,943,300
2019-01-11	71.490	72.210	71.250	71.890	70.333	2,191,224
2019-01-10	70.500	72.510	70.230	72.070	70.509	2,409,586
2019-01-09	71.910	72.340	70.920	71.040	69.501	1,760,854
2019-01-08	71.760	72.130	70.830	71.860	70.303	6,212,985
2019-01-07	69.700	71.360	69.120	70.740	69.208	3,171,175
2019-01-04	68.410	70.050	68.250	69.940	68.425	4,110,690
2019-01-03	70.450	70.620	67.180	67.300	65.842	5,629,162
2019-01-02	70.690	71.440	70.150	70.940	69.403	3,629,478
2018-12-31	71.410	72.040	70.770	71.800	70.245	2,138,731
2018-12-28	70.920	71.815	70.378	70.950	69.413	2,165,817
2018-12-27	68.620	70.350	67.775	70.330	68.806	2,203,325
2018-12-26	66.790	69.580	66.280	69.510	68.004	2,606,185
2018-12-24	66.060	67.800	65.636	66.510	65.069	2,015,807
2018-12-21	67.890	68.530	65.750	66.470	65.030	5,417,270
2018-12-20	68.580	69.080	66.520	67.500	66.038	4,862,902
2018-12-19	70.760	72.110	68.940	69.660	68.151	4,020,817
2018-12-18	70.790	71.440	70.080	70.490	68.963	2,402,018
2018-12-17	71.750	72.987	69.860	70.270	68.748	4,462,365
2018-12-14	71.440	73.010	71.440	71.860	70.303	2,524,331
2018-12-13	73.230	73.320	72.060	72.220	70.656	1,785,473
2018-12-12	73.390	74.555	72.710	72.780	71.203	2,004,531
2018-12-11	74.110	74.420	71.990	72.400	70.832	3,296,435
2018-12-10	73.010	73.730	71.500	72.670	71.096	3,277,965
2018-12-07	75.240	75.940	72.380	72.860	71.282	3,067,678
2018-12-06	73.670	75.630	73.310	75.590	73.953	2,342,910
2018-12-04	77.580	77.800	74.890	75.150	73.522	4,194,166

← NewerPage 33 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.