Hilton Inc (NY: HLT )

127.29 USD +0.77 (+0.61%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 80.40 82.08 79.78 80.79 4,025,695 +0.95(+1.19%)
Feb 27, 2018 82.36 82.62 79.81 79.84 3,865,898 -2.30(-2.80%)
Feb 26, 2018 84.03 84.29 82.13 82.14 2,888,407 -1.67(-1.99%)
Feb 23, 2018 83.75 83.97 83.08 83.81 1,565,682 +0.43(+0.52%)
Feb 22, 2018 83.12 83.38 1,753,934 -0.91(-1.08%)
Feb 21, 2018 84.43 86.44 84.26 84.29 1,766,398 -0.02(-0.02%)
Feb 20, 2018 82.73 84.67 82.73 84.31 1,812,940 +1.04(+1.25%)
Feb 16, 2018 83.27 83.27 83.27 0 -1.29(-1.53%)
Feb 15, 2018 86.09 86.31 84.33 84.56 2,995,819 -1.41(-1.64%)
Feb 14, 2018 82.12 87.11 82.01 85.97 3,946,835 +2.76(+3.32%)
Feb 13, 2018 83.57 83.21 2,495,583 +1.39(+1.70%)
Feb 12, 2018 80.91 82.16 80.59 81.82 2,431,986 +1.39(+1.73%)
Feb 09, 2018 79.23 81.23 77.56 80.43 3,239,095 +1.77(+2.25%)
Feb 08, 2018 81.95 82.37 78.64 78.66 5,035,455 -3.36(-4.10%)
Feb 07, 2018 80.99 83.28 80.54 82.02 3,526,731 +1.33(+1.65%)
Feb 06, 2018 78.58 80.97 77.78 80.69 4,634,585 -0.05(-0.06%)
Feb 05, 2018 82.13 83.01 79.82 80.74 1,708,308 -1.91(-2.31%)
Feb 02, 2018 85.55 85.80 82.31 82.65 2,718,375 -3.11(-3.63%)
Feb 01, 2018 85.33 86.29 85.10 85.76 2,139,897 +0.11(+0.13%)
Jan 31, 2018 86.52 87.00 85.63 85.65 1,857,112 -0.76(-0.88%)
Jan 30, 2018 86.50 86.75 86.36 86.41 1,678,640 -0.87(-1.00%)
Jan 29, 2018 87.44 88.11 87.03 87.28 1,561,068 -0.41(-0.47%)
Jan 26, 2018 86.94 87.69 86.33 87.69 944,730 +1.06(+1.22%)
Jan 25, 2018 86.04 86.75 85.40 86.63 1,467,760 +0.84(+0.98%)
Jan 24, 2018 86.80 86.99 85.13 85.79 1,984,712 -0.74(-0.86%)
Jan 23, 2018 85.69 86.98 85.57 86.53 1,632,562 +0.76(+0.89%)
Jan 22, 2018 85.42 85.79 85.01 85.77 1,538,728 +0.28(+0.33%)
Jan 19, 2018 84.64 86.05 84.47 85.49 2,206,776 +1.54(+1.83%)
Jan 18, 2018 84.18 84.82 83.91 83.95 1,314,366 -0.08(-0.10%)
Jan 17, 2018 82.90 84.51 82.90 84.03 1,440,416 +0.63(+0.76%)
Jan 16, 2018 84.57 84.99 82.98 83.40 1,430,322 -0.55(-0.66%)
Jan 12, 2018 83.95 83.95 83.95 0 +0.88(+1.06%)
Jan 11, 2018 81.98 83.21 81.64 83.07 3,886,383 +1.42(+1.74%)
Jan 10, 2018 81.65 1,745,535 -0.28(-0.34%)
Jan 09, 2018 81.11 82.07 80.97 81.93 1,354,775 +0.99(+1.22%)
Jan 08, 2018 80.30 81.06 79.53 80.94 2,483,142 +1.65(+2.08%)
Jan 05, 2018 80.24 80.24 78.91 79.29 2,273,569 -0.96(-1.20%)
Jan 04, 2018 80.86 81.23 80.23 80.25 1,548,169 -0.60(-0.74%)
Jan 03, 2018 79.81 80.89 79.62 80.85 1,425,569 +1.17(+1.47%)
Jan 02, 2018 80.28 80.34 78.93 79.68 1,701,522 -0.18(-0.23%)
Dec 29, 2017 79.86 79.86 79.86 0 -0.59(-0.73%)
Dec 28, 2017 80.18 80.54 80.00 80.45 828,965 +0.30(+0.37%)
Dec 27, 2017 79.46 80.38 79.32 80.15 939,222 +0.78(+0.98%)
Dec 26, 2017 79.40 79.96 79.26 79.37 909,670 +0.02(+0.03%)
Dec 22, 2017 79.38 79.70 79.25 79.35 1,416,285 -0.02(-0.03%)
Dec 21, 2017 78.49 79.95 78.49 79.37 2,047,130 +1.02(+1.30%)
Dec 20, 2017 77.92 78.63 77.56 78.35 1,327,820 +0.54(+0.69%)
Dec 19, 2017 78.39 78.46 77.63 77.81 1,448,984 -0.28(-0.36%)
Dec 18, 2017 77.49 78.57 77.38 78.09 2,275,125 +1.00(+1.30%)
Dec 15, 2017 76.44 77.37 76.28 77.09 3,694,504 +1.07(+1.41%)
Dec 14, 2017 77.09 77.09 76.01 76.02 1,739,510 -0.73(-0.95%)
Dec 13, 2017 77.22 77.62 76.74 76.75 2,146,275 -0.25(-0.32%)
Dec 12, 2017 77.00 77.58 76.93 77.00 2,246,558 -0.47(-0.61%)
Dec 11, 2017 78.16 78.30 77.25 77.47 1,589,759 -0.91(-1.16%)
Dec 08, 2017 77.61 78.39 77.50 78.38 2,142,533 +1.10(+1.42%)
Dec 07, 2017 76.83 77.39 76.60 77.28 2,254,415 +0.53(+0.69%)
Dec 06, 2017 77.75 77.86 76.63 76.75 1,421,619 -0.88(-1.13%)
Dec 05, 2017 77.70 78.31 77.61 77.63 1,493,491 -0.03(-0.04%)
Dec 04, 2017 78.03 78.62 77.52 77.66 2,349,313 +0.41(+0.53%)
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.