Indicators

Hilton Inc (NY: HLT )

197.74 +0.46 (+0.23%)

Official Closing Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	92.20	97.54	91.95	96.41	6,179,264	+1.36(+1.43%)
Feb 27, 2020	94.77	99.87	92.46	95.05	7,755,697	-1.90(-1.96%)
Feb 26, 2020	98.68	99.85	95.37	96.96	6,170,013	-0.97(-0.99%)
Feb 25, 2020	103.81	103.88	97.36	97.93	5,543,296	-5.09(-4.94%)
Feb 24, 2020	103.61	104.33	102.49	103.02	4,609,648	-5.50(-5.07%)
Feb 21, 2020	110.07	110.13	108.27	108.51	1,732,699	-2.41(-2.17%)
Feb 20, 2020	111.24	112.73	110.69	110.92	1,176,686	-0.66(-0.59%)
Feb 19, 2020	110.97	112.36	110.97	111.58	1,558,340	+0.73(+0.66%)
Feb 18, 2020	111.89	112.21	110.77	110.85	1,822,619	-1.29(-1.15%)
Feb 14, 2020	112.00	112.53	111.05	112.14	958,134	+0.27(+0.24%)
Feb 13, 2020	111.57	112.45	110.10	111.87	1,409,632	-0.73(-0.65%)
Feb 12, 2020	112.40	114.37	112.11	112.60	1,909,474	+0.75(+0.67%)
Feb 11, 2020	109.38	113.95	107.97	111.85	2,411,827	+1.56(+1.41%)
Feb 10, 2020	109.36	110.30	109.09	110.30	2,045,507	+0.52(+0.48%)
Feb 07, 2020	110.35	110.56	109.36	109.77	1,384,443	-1.84(-1.65%)
Feb 06, 2020	112.60	112.78	110.72	111.61	1,491,982	-0.55(-0.49%)
Feb 05, 2020	111.36	112.48	111.07	112.17	2,164,861	+2.30(+2.09%)
Feb 04, 2020	108.86	110.91	108.34	109.87	1,705,933	+3.06(+2.86%)

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.