Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	76.790	77.030	76.155	76.590	74.777	2,029,671
2018-09-07	75.390	76.620	75.390	76.440	74.630	2,973,973
2018-09-06	75.900	76.240	75.160	75.690	73.898	4,244,169
2018-09-05	76.840	76.970	75.680	75.720	73.927	3,076,871
2018-09-04	77.630	77.700	76.670	77.160	75.333	1,887,041
2018-08-31	77.340	78.040	77.340	77.620	75.782	2,496,868
2018-08-30	78.180	78.190	77.270	77.580	75.743	1,398,453
2018-08-29	77.550	78.360	77.380	78.180	76.329	1,837,660
2018-08-28	77.930	78.010	77.170	77.470	75.636	1,241,746
2018-08-27	77.640	78.159	77.475	77.760	75.919	1,865,263
2018-08-24	76.770	77.600	76.770	77.110	75.285	2,149,202
2018-08-23	77.220	77.420	76.500	76.770	74.953	3,009,627
2018-08-22	76.540	77.405	76.380	77.200	75.372	2,540,545
2018-08-21	76.220	77.249	76.220	76.730	74.914	2,324,917
2018-08-20	77.190	77.540	76.120	76.290	74.484	2,430,654
2018-08-17	76.530	77.300	75.970	77.200	75.372	1,964,818
2018-08-16	76.920	77.920	76.580	77.240	75.411	3,373,628
2018-08-15	75.920	76.390	75.490	76.220	74.416	2,919,383
2018-08-14	75.620	76.740	75.035	76.540	74.728	2,763,687
2018-08-13	75.640	76.080	74.840	75.310	73.527	3,066,520
2018-08-10	76.090	76.420	75.390	75.650	73.859	3,274,320
2018-08-09	76.840	77.080	75.970	76.150	74.347	3,906,437
2018-08-08	77.810	78.100	76.170	76.890	74.923	2,936,221
2018-08-07	77.660	78.110	76.940	77.600	75.615	3,777,919
2018-08-06	78.060	78.260	77.570	78.130	76.132	3,835,110
2018-08-03	78.480	78.590	77.880	78.180	76.180	1,969,114
2018-08-02	77.860	78.650	77.120	78.440	76.434	3,687,554
2018-08-01	79.200	79.470	78.230	78.540	76.531	2,667,192
2018-07-31	77.420	78.825	77.410	78.660	76.648	2,743,976
2018-07-30	78.130	78.600	77.070	77.280	75.303	3,132,213
2018-07-27	79.910	80.210	78.185	78.450	76.443	3,091,662
2018-07-26	79.920	80.690	79.270	79.610	77.574	2,774,497
2018-07-25	80.070	80.550	77.640	80.370	78.314	5,890,050
2018-07-24	81.650	81.840	79.680	80.490	78.431	4,260,653
2018-07-23	82.000	82.260	81.540	81.610	79.523	3,686,751
2018-07-20	81.950	82.710	81.580	81.960	79.864	2,439,516
2018-07-19	83.000	83.490	81.970	82.140	80.039	2,773,427
2018-07-18	81.210	83.250	81.210	82.960	80.838	5,303,802
2018-07-17	80.220	81.170	79.800	81.070	78.996	3,353,347
2018-07-16	81.180	81.180	79.790	80.080	78.032	2,286,024
2018-07-13	80.990	81.160	80.670	80.970	78.899	2,125,137
2018-07-12	81.000	81.130	80.350	81.000	78.928	3,367,924
2018-07-11	80.500	81.000	80.020	80.610	78.548	3,803,813
2018-07-10	80.940	82.290	80.880	81.280	79.201	2,915,098
2018-07-09	81.010	81.680	80.555	80.940	78.870	2,949,911
2018-07-06	79.530	81.000	79.400	80.560	78.499	2,278,548
2018-07-05	79.650	79.940	78.850	79.690	77.652	3,350,873
2018-07-03	79.420	79.820	79.010	79.450	77.418	1,720,643
2018-07-02	78.490	79.310	77.520	79.300	77.272	3,065,793
2018-06-29	78.380	79.990	78.130	79.160	77.135	3,544,924
2018-06-28	78.120	78.250	76.790	78.250	76.249	5,142,887
2018-06-27	79.550	79.900	78.200	78.260	76.258	3,220,392
2018-06-26	79.290	79.720	78.950	79.190	77.164	3,457,348
2018-06-25	80.060	80.550	78.680	79.270	77.242	3,203,032
2018-06-22	81.620	81.720	80.530	80.870	78.802	4,915,426
2018-06-21	81.920	82.310	80.781	81.020	78.948	3,822,785
2018-06-20	83.190	83.920	81.980	82.010	79.912	3,178,768
2018-06-19	83.680	83.840	82.050	82.980	80.858	2,104,506
2018-06-18	83.090	84.420	83.090	84.330	82.173	1,854,430
2018-06-15	82.750	84.020	82.330	83.840	81.696	2,953,216

← NewerPage 35 of 54 · 3,234 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.