Indicators

Hilton Inc (NY: HLT )

197.54 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	146.03	148.93	143.71	147.65	3,239,247	-1.80(-1.20%)
Feb 25, 2022	145.81	149.46	144.55	149.45	1,965,093	+4.54(+3.14%)
Feb 24, 2022	137.84	145.47	136.91	144.91	3,377,494	+2.70(+1.90%)
Feb 23, 2022	147.13	147.28	141.91	142.21	3,173,352	-3.76(-2.58%)
Feb 22, 2022	148.78	149.38	144.71	145.97	3,016,169	-3.22(-2.16%)
Feb 18, 2022				149.19	0	-2.61(-1.72%)
Feb 17, 2022	152.88	154.42	148.81	151.80	3,156,443	-3.27(-2.11%)
Feb 16, 2022	156.62	159.66	153.74	155.07	4,847,897	-1.65(-1.05%)
Feb 15, 2022	152.74	157.80	152.74	156.72	5,015,138	+6.52(+4.34%)
Feb 14, 2022	148.55	153.25	148.55	150.20	4,448,193	+1.88(+1.27%)
Feb 11, 2022	153.44	154.53	148.04	148.32	2,821,379	-4.63(-3.03%)
Feb 10, 2022	150.73	155.22	149.62	152.95	2,571,974	+1.05(+0.69%)
Feb 09, 2022	153.59	156.21	151.65	151.90	2,732,608	-0.24(-0.16%)
Feb 08, 2022	148.04	152.45	147.44	152.14	3,127,653	+4.70(+3.19%)
Feb 07, 2022	145.29	148.26	144.58	147.44	2,753,224	+3.12(+2.16%)
Feb 04, 2022	142.26	145.95	141.31	144.32	3,317,377	+1.34(+0.94%)
Feb 03, 2022	143.00	144.68		142.98	2,861,687	-0.44(-0.30%)
Feb 02, 2022	144.81	144.81	141.58	143.42	2,762,662	-1.12(-0.77%)

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.