Skip to main content

Hilton Inc (NY: HLT )

224.96 +3.98 (+1.80%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 68.57 71.01 68.33 69.78 5,139,411 +2.42(+3.60%)
Oct 30, 2018 67.26 68.27 66.54 67.36 3,264,124 +0.10(+0.15%)
Oct 29, 2018 67.58 68.66 66.36 67.26 6,198,307 +0.32(+0.48%)
Oct 26, 2018 65.86 68.22 65.07 66.94 5,746,527 +0.71(+1.07%)
Oct 25, 2018 65.45 66.89 64.72 66.23 11,233,303 +3.66(+5.84%)
Oct 24, 2018 67.83 69.25 62.52 62.58 13,712,615 -4.95(-7.33%)
Oct 23, 2018 67.53 68.10 65.57 67.53 9,162,760 -1.26(-1.84%)
Oct 22, 2018 69.24 69.59 68.66 68.79 4,208,181 -0.49(-0.71%)
Oct 19, 2018 70.40 70.61 69.13 69.28 7,630,658 -1.36(-1.93%)
Oct 18, 2018 73.08 73.08 70.53 70.65 3,797,190 -2.42(-3.31%)
Oct 17, 2018 73.03 73.50 72.25 73.07 1,813,026 -0.11(-0.15%)
Oct 16, 2018 72.12 73.23 71.59 73.18 1,965,691 +1.61(+2.25%)
Oct 15, 2018 71.91 72.18 71.55 71.57 3,053,488 -0.62(-0.86%)
Oct 12, 2018 72.79 72.90 71.30 72.18 3,749,495 +0.51(+0.71%)
Oct 11, 2018 71.77 72.11 70.67 71.67 6,062,677 -0.29(-0.41%)
Oct 10, 2018 73.20 73.73 71.87 71.97 7,527,377 -1.79(-2.43%)
Oct 09, 2018 73.54 74.19 73.32 73.76 6,191,360 +0.27(+0.37%)
Oct 08, 2018 72.78 73.57 72.18 73.49 5,315,360 +0.56(+0.77%)
Oct 05, 2018 73.99 74.31 72.08 72.93 3,694,116 -1.01(-1.37%)
Oct 04, 2018 75.08 75.26 73.12 73.94 4,874,461 -1.12(-1.49%)
Oct 03, 2018 75.88 76.06 75.01 75.06 4,711,403 -0.52(-0.69%)
Oct 02, 2018 76.80 77.35 75.55 75.58 4,485,844 -1.28(-1.67%)
Oct 01, 2018 79.75 79.75 76.85 76.86 4,198,775 -2.34(-2.96%)
Sep 28, 2018 80.18 80.21 79.12 79.21 4,347,758 -1.24(-1.54%)
Sep 27, 2018 78.80 80.58 78.77 80.44 2,706,661 +1.35(+1.71%)
Sep 26, 2018 78.72 79.51 78.36 79.09 2,211,341 +0.54(+0.69%)
Sep 25, 2018 78.83 78.94 78.31 78.55 2,583,717 -0.05(-0.06%)
Sep 24, 2018 79.12 79.15 78.00 78.60 2,310,333 -0.78(-0.99%)
Sep 21, 2018 79.96 80.40 79.24 79.38 6,939,687 -0.12(-0.15%)
Sep 20, 2018 79.09 79.75 78.61 79.50 3,586,818 +0.64(+0.81%)
Sep 19, 2018 77.97 78.97 77.97 78.86 2,373,804 +1.02(+1.31%)
Sep 18, 2018 77.66 78.09 77.41 77.84 2,757,498 +0.28(+0.37%)
Sep 17, 2018 78.61 78.68 77.51 77.56 3,462,454 -0.94(-1.20%)
Sep 14, 2018 77.51 78.66 77.50 78.50 3,293,608 +1.10(+1.42%)
Sep 13, 2018 76.90 78.36 76.83 77.40 3,815,295 +0.96(+1.26%)
Sep 12, 2018 75.74 76.55 75.56 76.44 3,172,799 +0.54(+0.71%)
Sep 11, 2018 74.80 75.95 74.75 75.90 2,830,053 +0.80(+1.07%)
Sep 10, 2018 75.29 75.53 74.67 75.10 2,070,025 +0.15(+0.20%)
Sep 07, 2018 73.92 75.13 73.92 74.95 3,033,028 +0.74(+0.99%)
Sep 06, 2018 74.42 74.75 73.69 74.21 4,328,553 -0.03(-0.04%)
Sep 05, 2018 75.34 75.47 74.20 74.24 3,138,046 -1.41(-1.87%)
Sep 04, 2018 76.12 76.19 75.18 75.66 1,924,559 -0.45(-0.59%)
Aug 31, 2018 76.11 76.11 76.11 0 +0.04(+0.05%)
Aug 30, 2018 76.66 76.67 75.76 76.07 1,426,257 -0.59(-0.77%)
Aug 29, 2018 76.04 76.83 75.87 76.66 1,874,197 +0.70(+0.92%)
Aug 28, 2018 76.41 76.49 75.67 75.96 1,266,434 -0.28(-0.37%)
Aug 27, 2018 76.13 76.64 75.96 76.24 1,902,348 +0.64(+0.84%)
Aug 24, 2018 75.27 76.09 75.27 75.61 2,191,931 +0.33(+0.44%)
Aug 23, 2018 75.71 75.91 75.01 75.27 3,069,465 -0.42(-0.56%)
Aug 22, 2018 75.05 75.90 74.89 75.69 2,591,057 +0.46(+0.61%)
Aug 21, 2018 74.73 75.74 74.73 75.23 2,371,141 +0.43(+0.58%)
Aug 20, 2018 75.69 76.03 74.64 74.80 2,478,981 -0.89(-1.18%)
Aug 17, 2018 75.04 75.79 74.49 75.69 2,003,864 -0.04(-0.05%)
Aug 16, 2018 75.42 76.40 75.09 75.73 3,440,703 +1.00(+1.34%)
Aug 15, 2018 74.44 74.90 74.02 74.73 2,977,427 -0.31(-0.42%)
Aug 14, 2018 74.15 75.24 73.57 75.05 2,818,635 +1.21(+1.63%)
Aug 13, 2018 74.17 74.60 73.38 73.84 3,127,489 -0.33(-0.45%)
Aug 10, 2018 74.61 74.93 73.92 74.18 3,339,400 -0.49(-0.66%)
Aug 09, 2018 75.34 75.58 74.49 74.67 3,984,106 -0.58(-0.77%)
Aug 08, 2018 76.14 76.43 74.54 75.24 3,000,453 -0.69(-0.91%)
Aug 07, 2018 76.00 76.44 75.29 75.94 3,860,564 -0.52(-0.68%)
Aug 06, 2018 76.39 76.58 75.91 76.46 3,919,006 -0.05(-0.06%)
Aug 03, 2018 76.80 76.91 76.21 76.51 2,012,176 -0.25(-0.33%)
Aug 02, 2018 76.19 76.97 75.47 76.76 3,768,222 -0.10(-0.13%)
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.