Skip to main content

Hilton Inc (NY: HLT )

221.72 +1.34 (+0.61%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 133.74 133.74 130.49 130.85 2,439,200 -3.02(-2.26%)
Sep 29, 2021 136.00 136.00 132.29 133.87 2,173,277 -1.38(-1.02%)
Sep 28, 2021 136.91 138.87 134.77 135.25 2,365,697 -2.23(-1.62%)
Sep 27, 2021 136.02 138.04 135.15 137.48 2,345,993 +3.29(+2.45%)
Sep 24, 2021 133.08 135.00 132.71 134.19 2,334,013 +0.98(+0.74%)
Sep 23, 2021 128.66 133.81 128.42 133.21 2,529,896 +5.25(+4.10%)
Sep 22, 2021 127.17 128.83 127.02 127.96 1,869,496 +1.36(+1.07%)
Sep 21, 2021 128.87 129.60 126.47 126.60 1,558,519 -1.00(-0.78%)
Sep 20, 2021 127.97 128.92 125.78 127.60 1,995,427 -2.36(-1.81%)
Sep 17, 2021 130.86 132.17 129.59 129.96 1,765,976 -0.80(-0.61%)
Sep 16, 2021 129.87 131.30 129.60 130.76 982,024 +0.61(+0.47%)
Sep 15, 2021 129.87 130.60 127.60 130.15 1,713,511 -0.42(-0.32%)
Sep 14, 2021 129.35 130.85 128.28 130.56 1,784,325 +1.59(+1.24%)
Sep 13, 2021 127.04 129.01 125.52 128.97 1,473,810 +2.78(+2.21%)
Sep 10, 2021 125.49 127.63 124.16 126.19 2,311,600 +1.63(+1.31%)
Sep 09, 2021 121.51 125.75 121.35 124.55 1,952,549 +2.96(+2.44%)
Sep 08, 2021 122.71 123.01 120.26 121.59 2,310,417 -0.60(-0.49%)
Sep 07, 2021 121.33 122.81 120.72 122.19 1,143,124 +0.29(+0.24%)
Sep 03, 2021 122.73 122.98 119.70 121.91 1,713,694 -1.30(-1.05%)
Sep 02, 2021 123.53 124.33 122.60 123.20 2,010,310 -0.92(-0.74%)
Sep 01, 2021 124.41 124.77 122.99 124.12 2,147,945 +0.45(+0.37%)
Aug 31, 2021 124.52 124.97 122.85 123.67 2,723,925 -0.85(-0.68%)
Aug 30, 2021 126.68 126.68 124.04 124.52 1,147,717 -1.82(-1.44%)
Aug 27, 2021 124.28 126.75 124.28 126.34 1,160,762 +1.92(+1.54%)
Aug 26, 2021 125.48 125.53 123.40 124.42 1,047,985 -1.68(-1.34%)
Aug 25, 2021 125.66 126.70 124.24 126.11 1,406,049 +0.46(+0.36%)
Aug 24, 2021 122.98 126.73 122.96 125.65 2,203,685 +3.79(+3.11%)
Aug 23, 2021 121.52 122.53 120.77 121.86 1,816,525 +1.25(+1.03%)
Aug 20, 2021 117.37 121.18 117.21 120.61 2,579,790 +2.52(+2.13%)
Aug 19, 2021 117.67 118.33 116.41 118.09 2,718,129 +0.23(+0.19%)
Aug 18, 2021 118.25 119.27 116.95 117.86 2,382,693 -0.98(-0.83%)
Aug 17, 2021 118.97 119.64 118.22 118.85 2,254,865 -1.49(-1.23%)
Aug 16, 2021 119.97 121.41 119.03 120.33 2,488,117 -0.71(-0.59%)
Aug 13, 2021 121.91 122.25 120.16 121.05 1,970,193 -1.21(-0.99%)
Aug 12, 2021 123.28 123.68 121.38 122.25 2,089,753 -1.58(-1.28%)
Aug 11, 2021 124.35 125.14 122.97 123.84 2,239,594 -1.31(-1.04%)
Aug 10, 2021 123.50 126.04 122.97 125.14 1,653,311 +1.72(+1.40%)
Aug 09, 2021 124.79 124.80 121.64 123.42 1,791,673 -2.03(-1.62%)
Aug 06, 2021 125.56 126.12 124.20 125.45 1,733,586 +0.26(+0.21%)
Aug 05, 2021 124.14 126.14 123.65 125.19 1,899,364 +1.99(+1.62%)
Aug 04, 2021 123.37 124.64 121.94 123.20 2,271,166 -1.67(-1.34%)
Aug 03, 2021 126.93 126.93 122.29 124.88 3,167,537 -1.77(-1.40%)
Aug 02, 2021 131.21 131.62 125.81 126.65 2,175,474 -3.55(-2.72%)
Jul 30, 2021 132.10 132.53 129.76 130.20 1,867,353 -3.02(-2.27%)
Jul 29, 2021 128.76 135.59 126.28 133.22 3,654,586 +4.92(+3.84%)
Jul 28, 2021 128.00 128.67 125.39 128.29 2,246,145 +1.02(+0.80%)
Jul 27, 2021 124.59 127.34 123.60 127.28 2,511,450 +1.81(+1.45%)
Jul 26, 2021 123.54 126.08 122.13 125.46 2,702,246 +1.40(+1.13%)
Jul 23, 2021 123.41 124.42 122.44 124.07 2,509,513 +2.03(+1.66%)
Jul 22, 2021 122.90 123.36 121.15 122.03 1,576,735 -1.70(-1.38%)
Jul 21, 2021 120.73 124.12 120.50 123.74 2,041,786 +3.99(+3.33%)
Jul 20, 2021 116.22 120.26 115.59 119.75 1,731,471 +3.85(+3.32%)
Jul 19, 2021 114.89 118.32 113.61 115.89 5,277,209 -2.71(-2.29%)
Jul 16, 2021 122.99 123.81 118.27 118.61 3,031,313 -3.12(-2.56%)
Jul 15, 2021 121.83 122.66 120.73 121.73 2,005,768 -0.96(-0.78%)
Jul 14, 2021 122.54 124.12 122.06 122.69 1,539,842 +0.41(+0.33%)
Jul 13, 2021 123.99 124.30 122.14 122.28 1,567,430 -2.37(-1.90%)
Jul 12, 2021 123.81 125.17 123.25 124.65 2,554,901 -0.20(-0.16%)
Jul 09, 2021 123.05 125.03 122.21 124.85 1,348,631 +2.89(+2.37%)
Jul 08, 2021 121.03 122.94 119.53 121.96 2,482,335 -1.31(-1.06%)
Jul 07, 2021 123.44 125.19 120.66 123.26 1,976,940 -1.37(-1.10%)
Jul 06, 2021 125.85 126.78 122.95 124.63 1,872,536 -0.97(-0.77%)
Jul 02, 2021 123.30 125.82 122.58 125.60 2,313,595 +3.16(+2.58%)
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.