Hilton Inc (NY: HLT )

110.85 USD +1.69 (+1.55%)
Official Closing Price Updated: 7:47 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 109.87 111.24 108.63 110.85 1,261,734 +1.69(+1.55%)
Dec 03, 2020 107.13 111.54 107.13 109.16 3,119,154 +2.41(+2.26%)
Dec 02, 2020 104.30 107.19 103.80 106.75 2,069,113 +1.91(+1.82%)
Dec 01, 2020 105.26 105.64 103.87 104.84 1,946,709 +1.21(+1.17%)
Nov 30, 2020 104.04 104.28 101.77 103.63 2,952,740 -0.78(-0.75%)
Nov 27, 2020 106.62 107.00 104.17 104.41 1,008,600 -1.89(-1.78%)
Nov 25, 2020 108.00 108.15 106.22 106.30 1,847,200 -2.64(-2.42%)
Nov 24, 2020 107.97 109.62 107.03 108.94 2,826,288 +3.89(+3.70%)
Nov 23, 2020 102.89 105.05 102.41 105.05 3,428,384 +3.29(+3.23%)
Nov 20, 2020 102.85 103.37 101.45 101.76 2,302,600 -1.04(-1.01%)
Nov 19, 2020 102.33 103.58 102.01 102.80 3,283,346 -0.55(-0.53%)
Nov 18, 2020 103.37 105.63 102.90 103.35 1,901,560 +0.01(+0.01%)
Nov 17, 2020 104.56 105.21 102.54 103.34 2,732,833 -3.24(-3.04%)
Nov 16, 2020 109.47 109.71 106.26 106.58 4,474,799 +0.78(+0.74%)
Nov 13, 2020 102.91 105.92 102.65 105.80 2,638,500 +3.75(+3.67%)
Nov 12, 2020 102.33 103.26 100.83 102.05 2,702,628 -1.70(-1.64%)
Nov 11, 2020 104.65 104.76 101.44 103.75 3,695,738 -0.49(-0.47%)
Nov 10, 2020 105.00 106.45 102.74 104.24 4,420,019 +0.05(+0.05%)
Nov 09, 2020 112.17 116.73 102.60 104.19 9,583,762 +11.35(+12.23%)
Nov 06, 2020 93.65 95.06 92.28 92.84 2,859,000 -1.24(-1.32%)
Nov 05, 2020 93.33 96.08 93.07 94.08 2,397,615 +0.99(+1.06%)
Nov 04, 2020 91.27 96.62 90.58 93.09 2,985,171 +2.44(+2.69%)
Nov 03, 2020 88.75 91.95 88.75 90.65 3,039,871 +2.65(+3.01%)
Nov 02, 2020 88.00 88.51 86.52 88.00 2,352,787 +0.19(+0.22%)
Oct 30, 2020 85.76 88.08 84.78 87.81 2,335,900 +1.30(+1.50%)
Oct 29, 2020 84.02 87.44 83.62 86.51 2,546,324 +2.49(+2.96%)
Oct 28, 2020 85.98 86.65 83.84 84.02 2,279,512 -3.65(-4.16%)
Oct 27, 2020 90.25 90.46 87.47 87.67 1,667,032 -2.71(-3.00%)
Oct 26, 2020 92.92 93.00 88.47 90.38 2,002,277 -4.23(-4.47%)
Oct 23, 2020 94.80 95.67 94.16 94.61 2,407,400 +0.22(+0.23%)
Oct 22, 2020 90.21 94.43 89.71 94.39 4,378,383 +5.42(+6.09%)
Oct 21, 2020 89.33 89.63 88.20 88.97 3,418,865 -0.60(-0.67%)
Oct 20, 2020 88.53 90.47 87.77 89.57 2,279,248 +2.02(+2.31%)
Oct 19, 2020 89.65 90.84 86.97 87.55 1,557,487 -1.95(-2.18%)
Oct 16, 2020 88.88 90.10 88.52 89.50 1,901,700 +0.82(+0.92%)
Oct 15, 2020 87.36 88.70 86.42 88.68 1,330,093 +0.38(+0.43%)
Oct 14, 2020 89.00 90.23 87.80 88.30 2,241,181 -0.34(-0.38%)
Oct 13, 2020 90.80 91.30 88.19 88.64 2,085,756 -2.71(-2.97%)
Oct 12, 2020 91.44 91.78 90.39 91.35 1,411,669 -0.02(-0.02%)
Oct 09, 2020 93.00 94.10 91.25 91.37 1,654,800 -1.17(-1.26%)
Oct 08, 2020 92.28 92.93 91.14 92.54 2,202,453 +0.82(+0.89%)
Oct 07, 2020 90.41 92.15 90.41 91.72 2,108,505 +2.12(+2.37%)
Oct 06, 2020 90.28 92.39 89.38 89.60 2,127,998 +0.30(+0.34%)
Oct 05, 2020 88.45 90.01 87.86 89.30 1,342,614 +1.34(+1.52%)
Oct 02, 2020 84.91 88.02 84.61 87.96 1,644,000 +0.74(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.