Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	76.990	78.170	76.650	77.970	76.281	2,836,507
2018-11-30	75.750	76.370	74.690	75.540	73.904	4,767,447
2018-11-29	76.830	76.990	75.840	76.460	74.804	1,970,295
2018-11-28	75.250	77.080	75.010	76.950	75.283	4,285,898
2018-11-27	74.520	75.880	74.520	75.170	73.542	5,549,616
2018-11-26	73.860	75.240	73.775	75.090	73.463	3,508,382
2018-11-23	72.200	73.450	72.200	73.120	71.536	1,095,278
2018-11-21	71.970	73.270	71.570	72.570	70.998	2,499,484
2018-11-20	70.170	71.800	69.810	71.490	69.941	5,740,090
2018-11-19	72.930	73.180	70.630	71.200	69.658	4,401,511
2018-11-16	72.320	73.340	72.200	73.040	71.458	4,737,859
2018-11-15	70.530	72.990	70.350	72.890	71.311	4,069,783
2018-11-14	71.560	72.280	70.785	71.080	69.540	3,790,671
2018-11-13	70.660	71.795	70.220	70.860	69.325	2,346,634
2018-11-12	71.160	71.400	70.040	70.190	68.670	4,186,283
2018-11-09	71.710	72.140	70.760	71.160	69.619	3,249,406
2018-11-08	72.490	72.760	71.535	72.020	70.460	2,369,368
2018-11-07	71.130	72.990	71.050	72.970	71.243	2,263,317
2018-11-06	71.310	71.750	69.550	70.590	68.919	3,991,643
2018-11-05	72.480	72.650	71.760	72.400	70.686	2,633,086
2018-11-02	73.160	74.120	72.130	72.820	71.096	2,982,284
2018-11-01	71.480	72.960	71.230	72.650	70.930	3,044,292
2018-10-31	69.930	72.420	69.690	71.170	69.485	5,039,273
2018-10-30	68.600	69.630	67.860	68.700	67.074	3,200,491
2018-10-29	68.920	70.020	67.680	68.600	66.976	6,077,473
2018-10-26	67.170	69.580	66.360	68.270	66.654	5,634,588
2018-10-25	66.750	68.220	66.010	67.550	65.951	11,014,310
2018-10-24	69.180	70.630	63.760	63.820	62.309	13,473,020
2018-10-23	68.870	69.450	66.870	68.870	67.240	8,984,634
2018-10-22	70.620	70.970	70.020	70.160	68.499	4,126,144
2018-10-19	71.800	72.010	70.500	70.660	68.987	7,481,975
2018-10-18	74.530	74.530	71.935	72.050	70.344	3,723,165
2018-10-17	74.480	74.960	73.690	74.520	72.756	1,777,682
2018-10-16	73.550	74.685	73.010	74.630	72.863	1,927,371
2018-10-15	73.340	73.615	72.970	72.990	71.262	2,993,961
2018-10-12	74.240	74.350	72.720	73.620	71.877	3,676,409
2018-10-11	73.200	73.540	72.070	73.100	71.369	5,944,487
2018-10-10	74.660	75.200	73.300	73.400	71.662	7,380,633
2018-10-09	75.000	75.660	74.780	75.230	73.449	6,070,661
2018-10-08	74.230	75.030	73.620	74.950	73.176	5,211,739
2018-10-05	75.460	75.790	73.515	74.380	72.619	3,622,183
2018-10-04	76.570	76.760	74.570	75.410	73.625	4,779,435
2018-10-03	77.390	77.570	76.500	76.550	74.738	4,619,556
2018-10-02	78.330	78.890	77.050	77.080	75.255	4,398,394
2018-10-01	81.340	81.340	78.380	78.390	76.534	4,116,921
2018-09-28	81.770	81.805	80.690	80.780	78.868	4,263,008
2018-09-27	80.370	82.180	80.335	82.040	80.098	2,654,114
2018-09-26	80.280	81.095	79.920	80.660	78.751	2,168,232
2018-09-25	80.400	80.505	79.870	80.110	78.214	2,533,348
2018-09-24	80.690	80.720	79.550	80.160	78.262	2,265,294
2018-09-21	81.550	82.000	80.820	80.960	79.043	6,804,423
2018-09-20	80.660	81.340	80.170	81.080	79.161	3,516,894
2018-09-19	79.520	80.535	79.520	80.430	78.526	2,327,528
2018-09-18	79.200	79.640	78.950	79.390	77.511	2,703,742
2018-09-17	80.170	80.247	79.050	79.100	77.227	3,394,955
2018-09-14	79.050	80.220	79.040	80.060	78.165	3,229,477
2018-09-13	78.430	79.920	78.360	78.940	77.071	3,745,571
2018-09-12	77.250	78.070	77.060	77.960	76.114	3,110,946
2018-09-11	76.290	77.460	76.240	77.410	75.577	2,774,882
2018-09-10	76.790	77.030	76.155	76.590	74.777	2,029,671

← NewerPage 34 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.