Hilton Worldwide Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	77.920	78.630	77.560	78.350	76.066	1,327,820
2017-12-19	78.390	78.460	77.630	77.810	75.542	1,448,984
2017-12-18	77.490	78.570	77.380	78.090	75.814	2,275,125
2017-12-15	76.440	77.370	76.280	77.090	74.843	3,694,504
2017-12-14	77.090	77.090	76.010	76.020	73.804	1,739,510
2017-12-13	77.220	77.620	76.740	76.750	74.513	2,245,620
2017-12-12	77.570	77.580	76.930	77.000	74.756	2,246,558
2017-12-11	78.160	78.300	77.245	77.470	75.212	1,589,759
2017-12-08	77.610	78.395	77.500	78.380	76.095	2,142,533
2017-12-07	76.830	77.390	76.600	77.280	75.027	2,254,415
2017-12-06	77.750	77.860	76.630	76.750	74.513	1,434,971
2017-12-05	77.700	78.310	77.605	77.630	75.367	1,493,491
2017-12-04	78.030	78.620	77.520	77.660	75.396	2,349,313
2017-12-01	77.270	77.920	76.250	77.250	74.998	2,164,557
2017-11-30	76.570	77.790	76.130	77.560	75.299	2,553,701
2017-11-29	76.130	76.900	76.030	76.560	74.328	1,874,474
2017-11-28	76.050	76.530	75.750	76.130	73.911	1,887,576
2017-11-27	75.760	76.160	75.670	76.000	73.785	1,407,045
2017-11-24	75.780	75.900	75.470	75.760	73.552	470,449
2017-11-22	75.710	76.130	75.190	75.680	73.474	1,404,156
2017-11-21	74.760	76.220	74.750	75.640	73.435	2,922,737
2017-11-20	74.170	74.630	74.050	74.310	72.144	1,152,763
2017-11-17	74.050	74.440	73.956	74.110	71.950	2,443,856
2017-11-16	73.750	74.310	73.280	74.020	71.862	1,829,130
2017-11-15	72.530	73.680	72.190	73.380	71.095	2,939,004
2017-11-14	71.930	72.970	71.870	72.910	70.640	1,810,580
2017-11-13	72.450	72.720	72.250	72.620	70.359	1,819,817
2017-11-10	72.220	72.830	71.630	72.690	70.427	2,117,699
2017-11-09	72.400	72.760	71.700	72.050	69.807	2,326,373
2017-11-08	72.670	73.450	72.360	72.900	70.630	1,473,462
2017-11-07	73.400	73.760	72.550	72.610	70.349	1,809,035
2017-11-06	72.590	73.450	72.590	73.390	71.105	1,352,532
2017-11-03	72.380	73.170	72.325	73.160	70.882	1,653,413
2017-11-02	72.970	73.310	71.890	72.440	70.185	1,924,555
2017-11-01	72.930	73.080	72.370	72.440	70.185	1,871,165
2017-10-31	72.650	72.850	72.250	72.280	70.030	2,688,251
2017-10-30	71.760	72.820	71.700	72.650	70.388	2,571,478
2017-10-27	71.800	72.810	71.590	71.910	69.671	2,916,362
2017-10-26	72.100	72.930	70.900	72.480	70.224	3,318,430
2017-10-25	71.160	71.410	70.810	71.320	69.100	2,611,779
2017-10-24	70.790	71.160	70.530	71.140	68.925	3,208,220
2017-10-23	71.270	71.270	70.390	70.420	68.228	1,402,622
2017-10-20	71.370	71.410	70.515	71.040	68.828	1,726,947
2017-10-19	70.950	71.120	70.330	71.100	68.886	2,170,496
2017-10-18	71.540	71.540	70.880	71.060	68.848	2,171,632
2017-10-17	71.040	71.220	70.720	71.220	69.003	1,549,242
2017-10-16	71.090	71.255	70.620	71.130	68.916	1,903,968
2017-10-13	70.580	71.380	70.400	71.160	68.945	2,326,229
2017-10-12	70.150	70.500	69.840	70.380	68.189	2,080,941
2017-10-11	70.000	70.350	69.830	70.220	68.034	3,004,131
2017-10-10	69.800	69.970	69.510	69.920	67.743	1,799,692
2017-10-09	69.500	69.970	69.455	69.660	67.491	1,358,289
2017-10-06	69.360	69.700	69.200	69.480	67.317	1,987,577
2017-10-05	68.940	69.610	68.800	69.370	67.210	2,302,298
2017-10-04	68.870	69.030	68.600	68.910	66.765	1,906,200
2017-10-03	69.490	69.510	68.720	68.860	66.716	2,494,048
2017-10-02	69.250	69.690	69.160	69.430	67.268	2,902,480
2017-09-29	68.950	69.450	68.435	69.450	67.288	7,072,171
2017-09-28	69.030	69.550	68.970	69.360	67.201	1,485,242
2017-09-27	69.690	69.740	68.685	69.110	66.958	1,930,407

← NewerPage 38 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.