Indicators

Hilton Inc (NY: HLT )

196.84 -0.90 (-0.46%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	141.04	144.26		143.93	1,628,475	+1.71(+1.20%)
Jan 28, 2022	137.10	142.34	135.61	142.23	2,387,259	+6.09(+4.47%)
Jan 27, 2022	144.58	145.83	135.78	136.14	3,562,652	-7.51(-5.23%)
Jan 26, 2022	143.40	147.61	141.94	143.64	2,847,383	+2.41(+1.71%)
Jan 25, 2022	137.02	142.34	133.44	141.23	4,008,701	+1.89(+1.36%)
Jan 24, 2022	137.12	139.46	133.47	139.34	5,098,965	-1.76(-1.25%)
Jan 21, 2022	141.09	144.00	139.98	141.10	3,636,907	+0.02(+0.01%)
Jan 20, 2022	141.90	145.56	140.69	141.09	2,597,499	+0.03(+0.02%)
Jan 19, 2022	143.78	144.38	140.67	141.06	3,156,936	-2.29(-1.60%)
Jan 18, 2022	145.11	145.34	142.61	143.35	2,875,977	-3.43(-2.34%)
Jan 14, 2022				146.78	0	-1.90(-1.28%)
Jan 13, 2022	149.37	150.85	147.85	148.68	2,252,569	-0.10(-0.07%)
Jan 12, 2022	152.68	152.89	148.50	148.78	2,026,439	-2.48(-1.64%)
Jan 11, 2022	147.98	152.26	146.55	151.26	3,516,890	+3.86(+2.62%)
Jan 10, 2022	149.62	150.81	144.85	147.40	2,673,983	-3.36(-2.23%)
Jan 07, 2022	151.33	153.77	150.74	150.77	2,056,865	-0.18(-0.12%)
Jan 06, 2022	151.00	152.35	149.69	150.94	1,796,789	+0.38(+0.25%)
Jan 05, 2022	154.95	155.19	150.55	150.57	1,351,146	-4.13(-2.67%)
Jan 04, 2022	156.21	157.91	154.68	154.69	2,059,831	+1.47(+0.96%)

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.