Skip to main content

Hilton Inc (NY: HLT )

221.65 +1.27 (+0.58%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 78.44 78.87 76.96 77.01 3,558,917 -1.30(-1.66%)
Apr 27, 2018 80.44 80.66 78.14 78.31 4,484,090 -1.72(-2.15%)
Apr 26, 2018 80.03 80.87 78.61 80.03 5,826,246 +0.10(+0.12%)
Apr 25, 2018 79.83 80.44 79.46 79.93 2,933,227 -0.21(-0.26%)
Apr 24, 2018 80.69 81.19 79.00 80.14 4,269,165 -0.05(-0.06%)
Apr 23, 2018 80.37 80.62 79.92 80.19 1,838,024 -0.23(-0.29%)
Apr 20, 2018 80.15 80.75 79.77 80.42 2,311,127 +0.34(+0.43%)
Apr 19, 2018 80.10 80.88 79.80 80.08 2,612,654 -0.20(-0.24%)
Apr 18, 2018 79.78 81.07 79.64 80.28 3,607,385 +1.00(+1.26%)
Apr 17, 2018 79.56 80.50 78.82 79.28 3,968,688 +0.62(+0.78%)
Apr 16, 2018 78.23 78.80 77.75 78.66 4,366,518 +0.90(+1.16%)
Apr 13, 2018 78.62 79.44 76.44 77.76 14,782,231 -0.33(-0.43%)
Apr 12, 2018 78.53 79.06 77.50 78.10 10,918,788 +0.33(+0.43%)
Apr 11, 2018 75.60 78.49 75.25 77.76 53,332,504 +4.49(+6.13%)
Apr 10, 2018 74.96 75.01 72.88 73.27 12,080,380 -1.11(-1.50%)
Apr 09, 2018 75.06 77.65 74.24 74.38 7,736,767 -1.33(-1.75%)
Apr 06, 2018 76.87 77.45 74.90 75.71 3,373,598 -1.49(-1.94%)
Apr 05, 2018 75.44 77.53 74.19 77.21 7,002,371 +0.99(+1.29%)
Apr 04, 2018 74.60 76.51 74.56 76.22 3,147,672 +0.49(+0.64%)
Apr 03, 2018 75.70 76.13 74.83 75.73 2,636,719 +0.45(+0.60%)
Apr 02, 2018 76.90 77.20 73.91 75.28 2,786,559 -1.65(-2.15%)
Mar 29, 2018 76.93 76.93 76.93 0 +0.44(+0.57%)
Mar 28, 2018 76.91 77.13 75.99 76.49 2,251,211 -0.47(-0.61%)
Mar 27, 2018 78.30 78.68 76.66 76.96 1,623,323 -1.16(-1.49%)
Mar 26, 2018 77.21 78.22 76.63 78.13 1,308,580 +1.77(+2.32%)
Mar 23, 2018 78.62 78.69 76.25 76.36 1,722,683 -2.22(-2.82%)
Mar 22, 2018 79.37 79.71 78.55 78.58 3,103,535 -1.37(-1.71%)
Mar 21, 2018 79.42 80.31 79.31 79.94 1,262,462 +0.48(+0.60%)
Mar 20, 2018 79.72 80.23 79.39 79.46 1,052,682 +0.05(+0.06%)
Mar 19, 2018 79.43 79.86 79.01 79.42 2,075,280 -0.21(-0.26%)
Mar 16, 2018 80.10 80.63 79.55 79.62 2,256,735 -0.37(-0.46%)
Mar 15, 2018 79.51 80.34 79.17 79.99 2,359,285 +0.64(+0.80%)
Mar 14, 2018 79.58 79.65 79.17 79.36 1,632,139 -0.01(-0.01%)
Mar 13, 2018 79.53 79.92 79.18 79.37 1,680,600 +0.12(+0.15%)
Mar 12, 2018 79.63 79.82 78.82 79.25 1,880,543 -0.33(-0.42%)
Mar 09, 2018 78.16 79.90 77.86 79.58 2,981,877 +2.21(+2.85%)
Mar 08, 2018 77.69 78.04 77.17 77.37 2,368,783 +0.01(+0.01%)
Mar 07, 2018 77.48 77.36 1,494,182 +0.25(+0.33%)
Mar 06, 2018 76.80 77.53 76.59 77.11 2,268,066 +0.70(+0.92%)
Mar 05, 2018 76.48 76.87 75.29 76.41 2,783,538 -0.66(-0.86%)
Mar 02, 2018 76.91 77.29 75.44 77.07 2,880,731 -0.44(-0.57%)
Mar 01, 2018 78.64 78.79 76.96 77.51 2,574,924 -1.26(-1.60%)
Feb 28, 2018 78.39 80.03 77.79 78.77 4,128,888 +0.93(+1.19%)
Feb 27, 2018 80.30 80.56 77.82 77.84 3,964,995 -2.24(-2.80%)
Feb 26, 2018 81.93 82.18 80.08 80.09 2,962,447 -1.63(-1.99%)
Feb 23, 2018 81.66 81.87 81.00 81.72 1,605,816 +0.42(+0.52%)
Feb 22, 2018 81.04 81.30 1,798,893 -0.89(-1.08%)
Feb 21, 2018 82.32 84.28 82.15 82.18 1,811,677 -0.02(-0.02%)
Feb 20, 2018 80.66 82.55 80.66 82.20 1,859,412 +1.01(+1.25%)
Feb 16, 2018 81.19 81.19 81.19 0 -1.26(-1.53%)
Feb 15, 2018 83.94 84.15 82.22 82.45 3,072,612 -1.37(-1.64%)
Feb 14, 2018 80.07 84.93 79.96 83.82 4,048,006 +2.69(+3.32%)
Feb 13, 2018 81.48 81.13 2,559,553 +1.36(+1.70%)
Feb 12, 2018 78.89 80.11 78.58 79.78 2,494,326 +1.36(+1.73%)
Feb 09, 2018 77.25 79.20 75.62 78.42 3,322,124 +1.73(+2.25%)
Feb 08, 2018 79.90 80.32 76.67 76.69 5,164,532 -3.28(-4.10%)
Feb 07, 2018 78.97 81.20 78.53 79.97 3,617,133 +1.30(+1.65%)
Feb 06, 2018 76.62 78.95 75.84 78.67 4,753,386 -0.05(-0.06%)
Feb 05, 2018 80.08 80.94 77.83 78.72 1,752,098 -1.86(-2.31%)
Feb 02, 2018 83.41 83.66 80.25 80.58 2,788,056 -3.03(-3.63%)
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.