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 29, 2022	127.00	127.64	125.53	127.18	1,794,480	+0.07(+0.05%)
Jul 28, 2022	128.32	129.26	124.84	127.11	2,626,968	-1.24(-0.97%)
Jul 27, 2022	125.46	129.36	124.23	128.35	4,487,828	+8.97(+7.51%)
Jul 26, 2022	120.44	121.04	119.24	119.38	2,219,289	-1.96(-1.61%)
Jul 25, 2022	120.46	121.52	118.74	121.34	1,564,049	+1.35(+1.13%)
Jul 22, 2022	121.69	124.23	119.46	119.99	2,124,771	-1.13(-0.93%)
Jul 21, 2022	119.70	121.78	118.23	121.12	1,696,889	-0.72(-0.59%)
Jul 20, 2022	119.68	122.74	119.33	121.83	1,539,301	+1.27(+1.05%)
Jul 19, 2022	118.70	121.41	118.70	120.56	1,843,447	+3.96(+3.40%)
Jul 18, 2022	116.90	119.49	116.05	116.60	2,283,605	+1.07(+0.93%)
Jul 15, 2022	114.37	116.27	113.28	115.53	2,207,211	+3.01(+2.67%)
Jul 14, 2022	111.40	113.32	110.33	112.52	2,986,206	-0.80(-0.71%)
Jul 13, 2022	109.24	114.40	108.84	113.32	2,986,056	+1.47(+1.31%)
Jul 12, 2022	111.52	113.67	111.20	111.85	2,697,226	+1.04(+0.94%)
Jul 11, 2022	110.33	111.13	108.80	110.81	1,737,482	+0.00(+0.00%)
Jul 08, 2022	112.57	112.76	109.83	110.81	1,931,873	-2.29(-2.03%)
Jul 07, 2022	110.62	113.97	110.01	113.11	2,737,814	+4.12(+3.78%)
Jul 06, 2022	111.40	112.52	107.65	108.98	2,169,060	-2.26(-2.04%)
Jul 05, 2022	109.48	111.46	108.51	111.25	2,437,982	-0.95(-0.85%)

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.