Hilton Inc (NY: HLT )

224.40 -1.14 (-0.51%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.85 73.23 71.33 72.75 4,419,516 -0.47(-0.64%)
Jun 29, 2020 70.84 73.22 69.44 73.22 3,274,524 +2.73(+3.88%)
Jun 26, 2020 71.50 71.61 69.16 70.48 10,085,660 -1.34(-1.86%)
Jun 25, 2020 71.80 72.04 70.13 71.82 4,038,298 -0.67(-0.93%)
Jun 24, 2020 74.28 74.28 70.91 72.49 3,813,096 -2.47(-3.29%)
Jun 23, 2020 76.01 76.22 74.44 74.96 3,993,875 -0.40(-0.53%)
Jun 22, 2020 75.23 76.07 74.12 75.35 1,968,249 -0.09(-0.12%)
Jun 19, 2020 78.47 78.50 74.67 75.44 4,291,820 -1.97(-2.55%)
Jun 18, 2020 75.02 78.39 74.71 77.41 3,935,081 +1.72(+2.28%)
Jun 17, 2020 77.12 77.72 75.13 75.69 3,490,720 -1.81(-2.34%)
Jun 16, 2020 80.52 80.96 75.99 77.50 3,133,791 +0.76(+0.99%)
Jun 15, 2020 73.83 77.68 73.15 76.74 3,437,005 +0.03(+0.04%)
Jun 12, 2020 80.16 80.23 75.43 76.71 4,779,065 -0.14(-0.18%)
Jun 11, 2020 77.26 79.84 76.00 76.85 5,316,820 -5.19(-6.33%)
Jun 10, 2020 84.57 85.10 81.56 82.04 3,980,335 -3.27(-3.83%)
Jun 09, 2020 86.96 86.99 84.44 85.31 3,116,755 -3.54(-3.98%)
Jun 08, 2020 89.00 89.91 87.70 88.84 4,598,158 +2.48(+2.87%)
Jun 05, 2020 89.56 92.83 85.82 86.37 6,750,461 +0.85(+1.00%)
Jun 04, 2020 85.37 86.61 83.56 85.52 3,535,657 +0.23(+0.27%)
Jun 03, 2020 83.68 86.59 82.99 85.29 3,659,129 +2.49(+3.00%)
Jun 02, 2020 82.21 82.85 80.47 82.80 3,168,860 +1.67(+2.06%)
Jun 01, 2020 78.89 81.94 78.60 81.13 2,396,835 +2.58(+3.28%)
May 29, 2020 78.78 79.48 77.63 78.55 3,961,571 -1.30(-1.62%)
May 28, 2020 83.18 83.73 79.67 79.85 3,401,058 -2.51(-3.04%)
May 27, 2020 83.34 83.71 79.99 82.36 5,216,652 +1.45(+1.79%)
May 26, 2020 84.32 84.76 80.65 80.91 3,917,192 +3.27(+4.21%)
May 22, 2020 77.26 78.03 75.96 77.64 2,849,972 +0.72(+0.94%)
May 21, 2020 76.41 78.11 75.11 76.92 4,839,490 -0.06(-0.08%)
May 20, 2020 76.13 77.57 75.22 76.98 3,556,034 +2.41(+3.23%)
May 19, 2020 72.34 76.35 71.15 74.57 3,992,821 +2.20(+3.04%)
May 18, 2020 71.48 73.96 71.39 72.37 6,486,361 +4.49(+6.61%)
May 15, 2020 66.64 68.17 65.88 67.89 2,353,337 +0.37(+0.54%)
May 14, 2020 62.76 67.56 61.87 67.52 6,092,885 +3.29(+5.12%)
May 13, 2020 66.36 66.56 63.45 64.23 4,991,983 -2.13(-3.21%)
May 12, 2020 68.28 68.68 65.93 66.36 3,204,327 -1.29(-1.90%)
May 11, 2020 70.43 70.58 67.61 67.65 5,585,298 -3.85(-5.39%)
May 08, 2020 72.09 73.32 71.04 71.50 8,571,322 +0.29(+0.40%)
May 07, 2020 71.28 72.76 70.61 71.21 4,784,156 +1.10(+1.57%)
May 06, 2020 71.80 72.16 69.95 70.12 3,874,537 -0.94(-1.32%)
May 05, 2020 72.07 72.98 70.73 71.06 3,096,397 +0.33(+0.46%)
May 04, 2020 69.33 71.89 68.42 70.73 4,336,339 -0.61(-0.86%)
May 01, 2020 72.41 73.05 70.74 71.34 3,728,953 -3.65(-4.86%)
Apr 30, 2020 77.05 77.64 74.07 74.99 4,424,660 -3.54(-4.50%)
Apr 29, 2020 76.29 80.96 76.29 78.52 6,232,124 +3.50(+4.66%)
Apr 28, 2020 76.27 77.06 73.67 75.03 3,032,022 +0.55(+0.74%)
Apr 27, 2020 72.45 75.27 72.06 74.47 2,582,782 +3.78(+5.35%)
Apr 24, 2020 71.77 71.91 69.38 70.69 1,972,809 -0.56(-0.79%)
Apr 23, 2020 70.91 73.09 70.03 71.25 2,267,734 +1.14(+1.62%)
Apr 22, 2020 71.82 72.90 68.93 70.12 2,734,962 -0.55(-0.78%)
Apr 21, 2020 69.66 71.79 69.43 70.67 3,169,274 -0.92(-1.29%)
Apr 20, 2020 72.80 74.82 70.77 71.59 4,861,381 -3.31(-4.42%)
Apr 17, 2020 73.96 75.13 72.04 74.90 5,000,476 +5.42(+7.80%)
Apr 16, 2020 69.14 70.03 67.12 69.48 4,812,758 +0.28(+0.40%)
Apr 15, 2020 65.41 70.60 64.98 69.20 5,858,595 -0.14(-0.20%)
Apr 14, 2020 67.60 70.62 67.60 69.34 4,619,229 +3.34(+5.06%)
Apr 13, 2020 67.88 68.24 63.71 66.00 4,059,401 -1.79(-2.64%)
Apr 09, 2020 69.55 72.51 67.46 67.80 7,609,956 -1.62(-2.34%)
Apr 08, 2020 66.67 69.52 65.70 69.42 8,591,368 +4.22(+6.47%)
Apr 07, 2020 69.51 72.78 64.69 65.20 7,978,213 +2.01(+3.18%)
Apr 06, 2020 60.29 63.72 59.54 63.19 9,214,560 +7.79(+14.05%)
Apr 03, 2020 57.45 58.91 53.19 55.41 7,302,525 -1.90(-3.32%)
Apr 02, 2020 61.74 65.36 56.46 57.31 8,005,816 -5.13(-8.22%)
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.