Hilton Inc (NY: HLT )

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.