Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	83.120	83.440	82.730	82.930	80.809	2,126,983
2018-06-13	84.000	84.025	82.320	82.730	80.614	3,605,155
2018-06-12	84.500	84.875	82.670	83.810	81.666	3,559,330
2018-06-11	84.230	84.500	83.800	83.990	81.842	1,792,296
2018-06-08	84.090	84.410	83.395	84.140	81.988	1,677,842
2018-06-07	84.880	84.880	83.700	84.170	82.017	1,772,686
2018-06-06	83.040	84.730	82.880	84.680	82.514	3,572,947
2018-06-05	82.900	83.825	82.720	83.070	80.945	1,911,375
2018-06-04	83.180	83.310	82.280	83.190	81.062	1,716,153
2018-06-01	81.090	83.110	81.090	82.650	80.536	2,495,183
2018-05-31	81.600	81.640	80.570	80.710	78.646	2,874,230
2018-05-30	80.850	82.030	80.850	81.730	79.640	2,049,802
2018-05-29	80.970	81.570	80.007	80.330	78.275	2,184,767
2018-05-25	81.850	82.390	81.430	81.830	79.737	1,892,726
2018-05-24	82.480	82.940	81.990	82.030	79.932	2,888,672
2018-05-23	82.690	82.800	81.990	82.330	80.224	2,283,838
2018-05-22	84.090	84.250	82.620	82.760	80.643	1,645,174
2018-05-21	84.460	84.580	83.240	83.920	81.773	2,129,743
2018-05-18	83.630	84.680	82.400	83.840	81.696	8,077,853
2018-05-17	84.390	84.400	83.130	83.300	81.169	1,309,266
2018-05-16	83.120	84.420	82.630	84.200	82.046	2,379,317
2018-05-15	82.820	83.250	82.590	83.020	80.897	1,908,611
2018-05-14	83.490	83.730	82.730	82.970	80.848	2,590,538
2018-05-11	82.830	83.735	82.470	83.510	81.374	1,750,369
2018-05-10	83.160	83.230	82.310	82.760	80.643	2,207,750
2018-05-09	82.970	83.200	81.605	82.850	80.585	2,410,368
2018-05-08	81.470	82.650	80.920	82.430	80.176	3,219,649
2018-05-07	81.600	81.600	80.850	81.350	79.126	2,087,624
2018-05-04	79.600	81.520	79.080	81.160	78.941	2,639,833
2018-05-03	79.240	80.180	78.440	79.870	77.686	3,083,109
2018-05-02	79.960	80.660	79.260	79.450	77.278	2,916,677
2018-05-01	78.760	80.310	78.660	80.240	78.046	3,243,794
2018-04-30	80.300	80.740	78.790	78.840	76.684	3,476,424
2018-04-27	82.350	82.570	79.990	80.170	77.978	4,380,152
2018-04-26	81.930	82.790	80.480	81.930	79.690	5,691,198
2018-04-25	81.720	82.350	81.350	81.830	79.593	2,865,447
2018-04-24	82.600	83.120	80.875	82.040	79.797	4,170,209
2018-04-23	82.280	82.530	81.820	82.090	79.845	1,795,420
2018-04-20	82.050	82.670	81.660	82.330	80.079	2,257,557
2018-04-19	82.000	82.800	81.690	81.980	79.738	2,552,095
2018-04-18	81.670	82.990	81.530	82.180	79.933	3,523,769
2018-04-17	81.450	82.410	80.690	81.160	78.941	3,876,697
2018-04-16	80.090	80.670	79.600	80.530	78.328	4,265,306
2018-04-13	80.490	81.330	78.250	79.610	77.433	14,439,590
2018-04-12	80.390	80.940	79.340	79.950	77.764	10,665,700
2018-04-11	77.390	80.350	77.040	79.610	77.433	52,096,449
2018-04-10	76.740	76.790	74.610	75.010	72.959	11,813,660
2018-04-09	76.840	79.490	76.000	76.150	74.068	7,557,435
2018-04-06	78.690	79.290	76.680	77.510	75.391	3,295,401
2018-04-05	77.230	79.370	75.950	79.040	76.879	6,840,062
2018-04-04	76.370	78.330	76.330	78.030	75.896	3,074,712
2018-04-03	77.500	77.940	76.610	77.530	75.410	2,575,602
2018-04-02	78.720	79.035	75.660	77.070	74.963	2,721,969
2018-03-29	78.770	79.530	78.470	78.760	76.607	2,481,622
2018-03-28	78.740	78.960	77.790	78.310	76.169	2,199,030
2018-03-27	80.160	80.550	78.480	78.790	76.636	1,585,696
2018-03-26	79.040	80.080	78.450	79.980	77.793	1,278,249
2018-03-23	80.490	80.560	78.060	78.170	76.033	1,682,753
2018-03-22	81.250	81.600	80.410	80.440	78.241	3,031,598
2018-03-21	81.300	82.220	81.190	81.840	79.602	1,233,200

← NewerPage 36 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.