Indicators

Hilton Inc (NY: HLT )

203.48 +3.09 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	61.06	61.11	60.55	60.78	2,127,534	+0.07(+0.11%)
Jul 28, 2017	60.49	61.00	60.49	60.72	1,218,814	-0.10(-0.16%)
Jul 27, 2017	61.07	61.07	60.02	60.81	2,965,364	+0.04(+0.06%)
Jul 26, 2017	62.12	62.85	60.30	60.77	6,763,626	-0.54(-0.89%)
Jul 25, 2017	60.58	61.37	60.00	61.32	3,818,199	+1.04(+1.73%)
Jul 24, 2017	60.75	61.04	60.26	60.28	1,978,666	-0.45(-0.74%)
Jul 21, 2017	60.15	60.74	60.13	60.72	1,925,023	+0.45(+0.74%)
Jul 20, 2017	60.38	60.49	59.79	60.28	2,234,528	-0.11(-0.18%)
Jul 19, 2017	60.70	60.90	60.36	60.38	1,862,330	-0.36(-0.59%)
Jul 18, 2017	60.81	61.14	60.59	60.74	2,283,429	-0.13(-0.21%)
Jul 17, 2017	60.66	61.12	60.44	60.87	1,443,440	+0.17(+0.27%)
Jul 14, 2017	60.23	60.79	60.02	60.71	3,566,085	+0.36(+0.60%)
Jul 13, 2017	60.31	60.64	60.05	60.35	1,831,335	+0.15(+0.24%)
Jul 12, 2017	61.05	61.21	60.11	60.20	2,514,222	-0.52(-0.85%)
Jul 11, 2017	60.16	60.86	60.09	60.72	6,016,889	+0.25(+0.42%)
Jul 10, 2017	60.03	60.55	59.91	60.46	4,244,838	+0.43(+0.71%)
Jul 07, 2017	59.50	60.28	59.32	60.03	4,570,960	+0.66(+1.11%)
Jul 06, 2017	59.32	59.82	58.93	59.37	3,010,291	-0.42(-0.70%)
Jul 05, 2017	59.60	60.07	59.04	59.79	3,787,212	+0.19(+0.33%)

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.