Indicators

Hilton Inc (NY: HLT )

205.79 +1.37 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	103.12	103.35	100.87	102.71	2,979,091	-0.77(-0.75%)
Nov 27, 2020	105.68	106.05	103.25	103.49	1,017,601	-1.87(-1.78%)
Nov 25, 2020	107.05	107.19	105.28	105.36	1,863,685	-2.62(-2.42%)
Nov 24, 2020	107.02	108.65	106.08	107.98	2,851,511	+3.86(+3.70%)
Nov 23, 2020	101.98	104.12	101.50	104.12	3,458,980	+3.26(+3.23%)
Nov 20, 2020	101.94	102.46	100.55	100.86	2,323,149	-1.03(-1.01%)
Nov 19, 2020	101.42	102.66	101.11	101.89	3,312,648	-0.55(-0.53%)
Nov 18, 2020	102.46	104.70	101.99	102.44	1,918,530	+0.01(+0.01%)
Nov 17, 2020	103.64	104.28	101.63	102.43	2,757,222	-3.21(-3.04%)
Nov 16, 2020	108.50	108.74	105.32	105.64	4,514,734	+0.77(+0.74%)
Nov 13, 2020	102.00	104.98	101.74	104.86	2,662,047	+3.72(+3.67%)
Nov 12, 2020	101.42	102.35	99.94	101.15	2,726,747	-1.68(-1.64%)
Nov 11, 2020	103.72	103.83	100.54	102.83	3,728,720	-0.49(-0.47%)
Nov 10, 2020	104.07	105.51	101.83	103.32	4,459,465	+0.05(+0.05%)
Nov 09, 2020	111.18	115.70	101.69	103.27	9,669,292	+11.25(+12.22%)
Nov 06, 2020	92.82	94.22	91.46	92.02	2,884,515	-1.23(-1.32%)
Nov 05, 2020	92.50	95.23	92.25	93.25	2,419,012	+0.98(+1.06%)
Nov 04, 2020	90.46	95.77	89.78	92.27	3,011,812	+2.42(+2.69%)
Nov 03, 2020	87.97	91.14	87.97	89.85	3,067,000	+2.63(+3.01%)

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.