Indicators

Hilton Inc (NY: HLT )

204.70 +7.66 (+3.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	78.50	80.14	77.90	78.88	4,122,953	+0.93(+1.19%)
Feb 27, 2018	80.42	80.67	77.93	77.96	3,959,295	-2.25(-2.80%)
Feb 26, 2018	82.05	82.30	80.19	80.20	2,958,189	-1.63(-1.99%)
Feb 23, 2018	81.77	81.99	81.12	81.83	1,603,507	+0.42(+0.52%)
Feb 22, 2018			81.16	81.41	1,796,308	-0.89(-1.08%)
Feb 21, 2018	82.44	84.40	82.27	82.30	1,809,073	-0.02(-0.02%)
Feb 20, 2018	80.78	82.67	80.78	82.32	1,856,739	+1.02(+1.25%)
Feb 16, 2018		81.31	81.31	81.31	0	-1.26(-1.53%)
Feb 15, 2018	84.06	84.27	82.34	82.57	3,068,196	-1.38(-1.64%)
Feb 14, 2018	80.18	85.06	80.08	83.94	4,042,188	+2.69(+3.32%)
Feb 13, 2018		81.60		81.25	2,555,874	+1.36(+1.70%)
Feb 12, 2018	79.00	80.22	78.69	79.89	2,490,741	+1.36(+1.73%)
Feb 09, 2018	77.36	79.31	75.73	78.53	3,317,349	+1.73(+2.25%)
Feb 08, 2018	80.02	80.43	76.78	76.80	5,157,108	-3.28(-4.10%)
Feb 07, 2018	79.08	81.32	78.64	80.09	3,611,934	+1.30(+1.65%)
Feb 06, 2018	76.73	79.06	75.95	78.79	4,746,554	-0.05(-0.06%)
Feb 05, 2018	80.19	81.05	77.94	78.84	1,749,579	-1.86(-2.31%)
Feb 02, 2018	83.53	83.78	80.37	80.70	2,784,049	-3.04(-3.63%)

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.