Skip to main content

Hilton Inc (NY: HLT )

225.26 +4.28 (+1.94%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 109.85 110.30 109.39 109.69 1,342,625 -0.45(-0.41%)
Dec 30, 2019 111.26 111.45 109.75 110.14 963,815 -1.01(-0.91%)
Dec 27, 2019 111.08 111.55 110.53 111.15 900,038 +0.45(+0.40%)
Dec 26, 2019 110.20 110.74 110.07 110.70 1,282,419 +0.56(+0.51%)
Dec 24, 2019 110.20 110.68 109.85 110.14 441,474 +0.09(+0.08%)
Dec 23, 2019 109.83 110.45 109.81 110.05 1,512,548 -0.14(-0.13%)
Dec 20, 2019 109.95 110.49 109.09 110.19 3,381,337 +1.07(+0.98%)
Dec 19, 2019 108.06 109.45 107.94 109.12 1,957,318 +1.08(+1.00%)
Dec 18, 2019 107.84 108.45 107.31 108.04 2,552,438 +0.44(+0.41%)
Dec 17, 2019 107.12 107.70 106.55 107.60 2,132,581 +0.32(+0.30%)
Dec 16, 2019 106.85 108.09 106.51 107.28 2,544,808 +1.27(+1.19%)
Dec 13, 2019 105.36 106.25 105.00 106.02 1,300,965 +0.67(+0.64%)
Dec 12, 2019 104.50 106.05 104.21 105.34 1,437,636 +0.81(+0.78%)
Dec 11, 2019 103.95 104.78 103.64 104.53 1,469,908 +0.99(+0.96%)
Dec 10, 2019 103.76 104.41 103.37 103.54 1,343,895 -0.05(-0.05%)
Dec 09, 2019 104.43 104.94 103.59 103.59 1,420,306 -0.71(-0.68%)
Dec 06, 2019 104.69 105.08 104.15 104.31 1,052,623 +0.55(+0.53%)
Dec 05, 2019 103.47 104.14 103.13 103.75 1,109,051 +0.72(+0.70%)
Dec 04, 2019 102.95 103.61 102.71 103.03 1,126,631 +0.23(+0.22%)
Dec 03, 2019 102.12 103.03 101.62 102.80 1,503,572 -0.79(-0.76%)
Dec 02, 2019 103.90 103.92 102.60 103.59 2,010,336 -0.25(-0.24%)
Nov 29, 2019 104.65 105.08 103.61 103.84 773,036 -1.35(-1.29%)
Nov 27, 2019 104.39 105.25 103.88 105.19 1,675,197 +1.04(+1.00%)
Nov 26, 2019 102.06 104.26 101.71 104.16 2,005,999 +2.20(+2.16%)
Nov 25, 2019 100.73 102.35 100.72 101.95 1,842,298 +1.85(+1.85%)
Nov 22, 2019 98.35 100.35 98.03 100.10 2,185,735 +2.12(+2.16%)
Nov 21, 2019 97.83 98.41 97.17 97.99 976,149 -0.18(-0.18%)
Nov 20, 2019 98.51 99.00 97.61 98.16 997,525 -0.94(-0.95%)
Nov 19, 2019 99.47 99.71 99.00 99.10 849,031 +0.04(+0.04%)
Nov 18, 2019 98.42 99.41 98.42 99.06 1,635,670 +0.47(+0.48%)
Nov 15, 2019 98.39 99.39 98.07 98.59 2,119,301 +0.83(+0.85%)
Nov 14, 2019 96.82 97.91 96.42 97.76 984,438 +1.08(+1.12%)
Nov 13, 2019 96.77 97.01 95.71 96.68 2,340,821 -0.33(-0.34%)
Nov 12, 2019 97.20 98.24 96.87 97.01 866,127 -0.04(-0.04%)
Nov 11, 2019 97.17 97.79 96.77 97.05 886,668 -0.95(-0.97%)
Nov 08, 2019 97.53 98.01 96.78 98.00 951,709 +0.16(+0.16%)
Nov 07, 2019 98.90 99.62 97.51 97.84 1,323,685 -0.48(-0.49%)
Nov 06, 2019 99.18 99.18 97.89 98.32 1,158,365 -0.57(-0.58%)
Nov 05, 2019 96.57 99.21 96.15 98.89 1,743,711 +2.13(+2.20%)
Nov 04, 2019 95.60 97.45 95.24 96.76 1,329,009 +1.66(+1.74%)
Nov 01, 2019 96.62 97.27 94.94 95.10 1,744,259 -0.64(-0.67%)
Oct 31, 2019 95.69 96.41 95.33 95.74 1,534,219 -0.36(-0.37%)
Oct 30, 2019 96.13 96.13 94.69 96.10 1,109,267 +0.01(+0.01%)
Oct 29, 2019 95.88 96.58 95.34 96.09 1,092,244 +0.12(+0.12%)
Oct 28, 2019 96.64 97.31 95.15 95.97 1,283,208 -0.49(-0.51%)
Oct 25, 2019 95.52 97.38 95.28 96.47 1,579,291 +0.77(+0.80%)
Oct 24, 2019 94.36 96.14 93.62 95.70 2,881,995 +1.13(+1.19%)
Oct 23, 2019 90.35 94.75 88.72 94.57 4,121,674 +4.98(+5.55%)
Oct 22, 2019 91.09 91.54 89.59 89.59 2,252,349 -1.64(-1.80%)
Oct 21, 2019 90.61 91.27 90.37 91.23 1,816,751 +1.22(+1.36%)
Oct 18, 2019 89.75 90.59 89.37 90.01 2,774,166 -1.04(-1.14%)
Oct 17, 2019 91.26 93.60 90.68 91.04 1,886,042 +0.00(+0.00%)
Oct 16, 2019 90.64 91.49 90.47 91.04 1,180,016 +0.53(+0.59%)
Oct 15, 2019 90.46 91.24 89.67 90.51 1,709,286 +0.13(+0.14%)
Oct 14, 2019 91.84 91.95 89.86 90.38 1,332,190 -1.88(-2.03%)
Oct 11, 2019 91.80 93.47 91.80 92.26 2,798,065 +1.86(+2.05%)
Oct 10, 2019 90.24 91.80 90.16 90.40 2,155,449 +0.05(+0.05%)
Oct 09, 2019 90.32 90.61 89.45 90.35 1,745,953 +0.79(+0.88%)
Oct 08, 2019 89.06 90.55 87.86 89.56 2,180,860 -0.30(-0.33%)
Oct 07, 2019 91.86 91.95 89.81 89.86 2,117,642 -2.32(-2.52%)
Oct 04, 2019 91.14 92.59 90.92 92.18 1,664,357 +1.34(+1.48%)
Oct 03, 2019 89.99 90.90 89.50 90.84 1,887,109 +1.04(+1.15%)
Oct 02, 2019 90.47 90.56 89.46 89.80 2,113,135 -1.19(-1.31%)
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.