Hilton Inc (NY: HLT )

104.67 USD -0.45 (-0.43%)
Official Closing Price Updated: 5:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 105.73 106.27 104.61 104.67 2,800,184 -0.45(-0.43%)
Jan 25, 2021 104.10 105.73 102.59 105.12 5,310,211 +0.16(+0.15%)
Jan 22, 2021 107.51 107.89 104.67 104.96 2,894,000 -3.86(-3.55%)
Jan 21, 2021 107.68 109.92 107.14 108.82 1,799,676 +1.12(+1.04%)
Jan 20, 2021 108.02 108.59 105.81 107.70 2,770,530 -0.23(-0.21%)
Jan 19, 2021 108.41 109.51 107.59 107.93 1,839,484 -0.48(-0.44%)
Jan 15, 2021 111.43 111.64 108.07 108.41 2,169,400 -3.70(-3.30%)
Jan 14, 2021 112.56 113.68 111.11 112.11 2,360,550 +0.24(+0.21%)
Jan 13, 2021 112.28 113.18 110.65 111.87 2,041,840 -0.46(-0.41%)
Jan 12, 2021 113.18 114.09 112.13 112.33 1,811,628 -0.85(-0.75%)
Jan 11, 2021 112.49 113.71 111.32 113.18 1,527,639 -0.98(-0.86%)
Jan 08, 2021 113.92 115.67 113.03 114.16 4,065,100 +0.87(+0.77%)
Jan 07, 2021 111.45 113.89 111.25 113.29 2,640,394 +2.52(+2.27%)
Jan 06, 2021 108.07 112.08 108.06 110.77 1,868,045 +2.82(+2.61%)
Jan 05, 2021 107.00 109.08 106.88 107.95 2,564,180 +0.49(+0.46%)
Jan 04, 2021 110.97 111.31 106.01 107.46 2,758,835 -3.80(-3.42%)
Dec 31, 2020 111.26 111.26 111.26 1,405,142 +1.08(+0.98%)
Dec 30, 2020 108.10 110.84 108.10 110.18 1,405,142 +2.23(+2.07%)
Dec 29, 2020 108.18 109.65 107.51 107.95 1,427,990 +0.57(+0.53%)
Dec 28, 2020 107.99 109.40 107.12 107.38 1,575,124 +0.49(+0.46%)
Dec 24, 2020 106.56 106.89 105.65 106.89 822,300 +0.38(+0.36%)
Dec 23, 2020 104.02 106.83 103.32 106.51 2,196,207 +3.56(+3.46%)
Dec 22, 2020 104.04 104.56 102.65 102.95 2,393,041 -1.04(-1.00%)
Dec 21, 2020 101.95 104.86 101.33 103.99 3,331,295 -0.62(-0.59%)
Dec 18, 2020 105.01 106.92 104.42 104.61 5,231,800 -0.09(-0.09%)
Dec 17, 2020 105.04 105.35 103.55 104.70 2,410,704 +0.29(+0.28%)
Dec 16, 2020 104.97 105.36 103.30 104.41 1,955,950 -0.56(-0.53%)
Dec 15, 2020 105.55 105.90 102.91 104.97 1,923,437 +1.93(+1.87%)
Dec 14, 2020 106.39 106.39 102.98 103.04 2,034,399 -1.70(-1.62%)
Dec 11, 2020 106.81 107.61 104.30 104.74 2,302,700 -2.62(-2.44%)
Dec 10, 2020 106.25 107.85 105.20 107.36 2,355,836 +0.66(+0.62%)
Dec 09, 2020 109.50 109.96 105.70 106.70 2,165,112 -2.35(-2.15%)
Dec 08, 2020 108.64 110.76 108.61 109.05 1,838,455 -0.78(-0.71%)
Dec 07, 2020 110.28 110.41 108.33 109.83 1,622,617 -1.02(-0.92%)
Dec 04, 2020 109.87 111.24 108.62 110.85 1,261,700 +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%)
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.