Hilton Inc (NY: HLT )

123.68 USD +0.70 (+0.57%)
Official Closing Price Updated: 7:28 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 123.59 124.58 120.14 123.68 3,615,500 +0.70(+0.57%)
Feb 25, 2021 127.76 128.16 121.09 122.98 5,262,881 -4.28(-3.36%)
Feb 24, 2021 123.35 127.48 122.38 127.26 4,482,786 +5.31(+4.35%)
Feb 23, 2021 121.58 122.31 118.29 121.95 3,702,504 +1.99(+1.66%)
Feb 22, 2021 118.75 122.13 117.54 119.96 4,373,532 +3.05(+2.61%)
Feb 19, 2021 114.96 117.79 114.51 116.91 3,463,200 +2.79(+2.44%)
Feb 18, 2021 108.97 115.21 108.50 114.12 2,695,873 +2.69(+2.41%)
Feb 17, 2021 110.83 115.33 108.81 111.43 3,816,246 -2.18(-1.92%)
Feb 16, 2021 112.83 114.02 112.00 113.61 2,926,850 +1.47(+1.31%)
Feb 12, 2021 109.12 112.41 108.87 112.14 2,128,200 +2.64(+2.41%)
Feb 11, 2021 110.14 111.17 108.72 109.50 1,792,229 +0.16(+0.15%)
Feb 10, 2021 110.17 110.49 108.81 109.34 2,750,375 -1.01(-0.92%)
Feb 09, 2021 112.24 112.51 110.18 110.35 1,590,513 -1.97(-1.75%)
Feb 08, 2021 112.69 113.16 110.62 112.32 2,061,045 +0.65(+0.58%)
Feb 05, 2021 111.30 112.60 110.34 111.67 2,280,000 +1.15(+1.04%)
Feb 04, 2021 107.39 110.53 107.34 110.52 2,091,424 +3.92(+3.68%)
Feb 03, 2021 105.81 108.32 105.70 106.60 2,373,597 +0.81(+0.77%)
Feb 02, 2021 103.18 107.05 102.73 105.79 2,555,496 +3.87(+3.80%)
Feb 01, 2021 102.38 103.82 101.84 101.92 2,860,806 +0.53(+0.52%)
Jan 29, 2021 103.22 103.24 99.02 101.39 4,844,100 -2.61(-2.51%)
Jan 28, 2021 100.88 104.84 100.88 104.00 6,544,162 +5.33(+5.40%)
Jan 27, 2021 102.95 103.82 98.57 98.67 4,591,839 -6.00(-5.73%)
Jan 26, 2021 105.73 106.27 104.61 104.67 2,800,214 -0.45(-0.43%)
Jan 25, 2021 104.10 105.73 102.59 105.12 5,310,211 +0.16(+0.15%)
Jan 22, 2021 107.51 107.89 104.67 104.96 2,894,000 -3.86(-3.55%)
Jan 21, 2021 107.68 109.92 107.14 108.82 1,799,676 +1.12(+1.04%)
Jan 20, 2021 108.02 108.59 105.81 107.70 2,770,530 -0.23(-0.21%)
Jan 19, 2021 108.41 109.51 107.59 107.93 1,839,484 -0.48(-0.44%)
Jan 15, 2021 111.43 111.64 108.07 108.41 2,169,400 -3.70(-3.30%)
Jan 14, 2021 112.56 113.68 111.11 112.11 2,360,550 +0.24(+0.21%)
Jan 13, 2021 112.28 113.18 110.65 111.87 2,041,840 -0.46(-0.41%)
Jan 12, 2021 113.18 114.09 112.13 112.33 1,811,628 -0.85(-0.75%)
Jan 11, 2021 112.49 113.71 111.32 113.18 1,527,639 -0.98(-0.86%)
Jan 08, 2021 113.92 115.67 113.03 114.16 4,065,100 +0.87(+0.77%)
Jan 07, 2021 111.45 113.89 111.25 113.29 2,640,394 +2.52(+2.27%)
Jan 06, 2021 108.07 112.08 108.06 110.77 1,868,045 +2.82(+2.61%)
Jan 05, 2021 107.00 109.08 106.88 107.95 2,564,180 +0.49(+0.46%)
Jan 04, 2021 110.97 111.31 106.01 107.46 2,758,835 -3.80(-3.42%)
Dec 31, 2020 111.26 111.26 111.26 1,405,142 +1.08(+0.98%)
Dec 30, 2020 108.10 110.84 108.10 110.18 1,405,142 +2.23(+2.07%)
Dec 29, 2020 108.18 109.65 107.51 107.95 1,427,990 +0.57(+0.53%)
Dec 28, 2020 107.99 109.40 107.12 107.38 1,575,124 +0.49(+0.46%)
Dec 24, 2020 106.56 106.89 105.65 106.89 822,300 +0.38(+0.36%)
Dec 23, 2020 104.02 106.83 103.32 106.51 2,196,207 +3.56(+3.46%)
Dec 22, 2020 104.04 104.56 102.65 102.95 2,393,041 -1.04(-1.00%)
Dec 21, 2020 101.95 104.86 101.33 103.99 3,331,295 -0.62(-0.59%)
Dec 18, 2020 105.01 106.92 104.42 104.61 5,231,800 -0.09(-0.09%)
Dec 17, 2020 105.04 105.35 103.55 104.70 2,410,704 +0.29(+0.28%)
Dec 16, 2020 104.97 105.36 103.30 104.41 1,955,950 -0.56(-0.53%)
Dec 15, 2020 105.55 105.90 102.91 104.97 1,923,437 +1.93(+1.87%)
Dec 14, 2020 106.39 106.39 102.98 103.04 2,034,399 -1.70(-1.62%)
Dec 11, 2020 106.81 107.61 104.30 104.74 2,302,700 -2.62(-2.44%)
Dec 10, 2020 106.25 107.85 105.20 107.36 2,355,836 +0.66(+0.62%)
Dec 09, 2020 109.50 109.96 105.70 106.70 2,165,112 -2.35(-2.15%)
Dec 08, 2020 108.64 110.76 108.61 109.05 1,838,455 -0.78(-0.71%)
Dec 07, 2020 110.28 110.41 108.33 109.83 1,622,617 -1.02(-0.92%)
Dec 04, 2020 109.87 111.24 108.62 110.85 1,261,700 +1.69(+1.55%)
Dec 03, 2020 107.13 111.54 107.13 109.16 3,119,154 +2.41(+2.26%)
Dec 02, 2020 104.30 107.19 103.80 106.75 2,069,113 +1.91(+1.82%)
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.