Indicators

Hilton Inc (NY: HLT )

204.98 -0.32 (-0.16%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	104.80	105.23	103.76	103.99	771,939	-1.36(-1.29%)
Nov 27, 2019	104.54	105.39	104.03	105.34	1,672,822	+1.04(+1.00%)
Nov 26, 2019	102.20	104.40	101.86	104.31	2,003,155	+2.21(+2.16%)
Nov 25, 2019	100.88	102.49	100.87	102.10	1,839,685	+1.85(+1.85%)
Nov 22, 2019	98.49	100.49	98.16	100.24	2,182,636	+2.12(+2.16%)
Nov 21, 2019	97.97	98.55	97.31	98.13	974,765	-0.18(-0.18%)
Nov 20, 2019	98.65	99.15	97.75	98.30	996,111	-0.94(-0.95%)
Nov 19, 2019	99.61	99.85	99.15	99.24	847,827	+0.04(+0.04%)
Nov 18, 2019	98.56	99.55	98.56	99.20	1,633,351	+0.48(+0.48%)
Nov 15, 2019	98.53	99.53	98.21	98.73	2,116,296	+0.83(+0.85%)
Nov 14, 2019	96.96	98.05	96.56	97.90	983,042	+1.08(+1.11%)
Nov 13, 2019	96.91	97.14	95.85	96.82	2,337,501	-0.33(-0.34%)
Nov 12, 2019	97.34	98.38	97.01	97.14	864,898	-0.04(-0.04%)
Nov 11, 2019	97.31	97.93	96.91	97.18	885,411	-0.95(-0.97%)
Nov 08, 2019	97.67	98.14	96.92	98.14	950,359	+0.16(+0.16%)
Nov 07, 2019	99.04	99.76	97.65	97.98	1,321,808	-0.49(-0.49%)
Nov 06, 2019	99.32	99.32	98.03	98.46	1,156,723	-0.57(-0.58%)
Nov 05, 2019	96.71	99.35	96.29	99.04	1,741,238	+2.14(+2.20%)
Nov 04, 2019	95.73	97.59	95.38	96.90	1,327,124	+1.66(+1.74%)

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.