Skip to main content

Hilton Inc (NY: HLT )

224.34 +3.36 (+1.52%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 81.63 82.24 81.46 81.80 1,825,462 -0.24(-0.29%)
Feb 27, 2019 81.70 82.37 81.58 82.03 2,281,213 +0.00(+0.00%)
Feb 26, 2019 82.10 83.36 81.88 82.03 2,410,671 -0.06(-0.07%)
Feb 25, 2019 84.15 84.37 81.96 82.09 2,284,652 -1.45(-1.74%)
Feb 22, 2019 82.06 83.88 81.77 83.54 2,686,114 +1.75(+2.14%)
Feb 21, 2019 81.78 82.32 80.95 81.80 2,222,769 -0.09(-0.11%)
Feb 20, 2019 80.43 82.02 79.67 81.88 3,689,918 +1.92(+2.40%)
Feb 19, 2019 79.71 80.74 79.52 79.97 3,932,434 -0.35(-0.44%)
Feb 15, 2019 79.59 80.71 79.34 80.32 3,447,512 +1.56(+1.98%)
Feb 14, 2019 78.29 78.87 77.22 78.76 3,796,172 +0.78(+1.00%)
Feb 13, 2019 76.24 78.32 75.89 77.98 5,824,621 +4.96(+6.79%)
Feb 12, 2019 73.36 73.92 72.64 73.02 3,140,244 -0.08(-0.11%)
Feb 11, 2019 72.82 73.77 72.79 73.10 3,101,549 +0.48(+0.66%)
Feb 08, 2019 72.78 73.42 72.20 72.62 2,771,810 -0.76(-1.03%)
Feb 07, 2019 73.48 73.70 72.22 73.38 2,478,330 -0.87(-1.18%)
Feb 06, 2019 73.33 74.43 73.33 74.25 2,097,373 +0.93(+1.27%)
Feb 05, 2019 73.49 73.84 73.12 73.32 1,832,952 -0.11(-0.15%)
Feb 04, 2019 73.20 73.63 72.85 73.42 3,189,192 +0.30(+0.42%)
Feb 01, 2019 73.11 73.73 72.66 73.12 3,539,926 -0.06(-0.08%)
Jan 31, 2019 72.85 73.88 72.52 73.18 2,578,968 +0.34(+0.47%)
Jan 30, 2019 72.35 73.36 72.06 72.84 4,009,208 +0.96(+1.34%)
Jan 29, 2019 71.04 71.99 70.54 71.87 1,797,569 +0.83(+1.16%)
Jan 28, 2019 69.96 71.72 69.96 71.05 1,953,650 +0.54(+0.77%)
Jan 25, 2019 70.56 70.80 69.65 70.51 3,212,711 +0.69(+0.99%)
Jan 24, 2019 69.61 70.00 69.08 69.82 2,605,694 +0.32(+0.47%)
Jan 23, 2019 70.10 70.60 68.93 69.49 3,419,230 -0.28(-0.39%)
Jan 22, 2019 71.45 71.83 69.50 69.77 3,317,586 -2.03(-2.83%)
Jan 18, 2019 71.24 72.03 70.93 71.80 2,606,829 +1.06(+1.50%)
Jan 17, 2019 70.36 71.17 70.16 70.74 2,599,354 -0.04(-0.06%)
Jan 16, 2019 71.45 71.92 70.75 70.78 3,388,909 -0.45(-0.63%)
Jan 15, 2019 69.95 71.24 69.72 71.23 2,418,517 +1.48(+2.13%)
Jan 14, 2019 70.15 70.51 69.36 69.75 2,995,619 -0.88(-1.25%)
Jan 11, 2019 70.24 70.95 70.01 70.63 2,230,150 -0.18(-0.25%)
Jan 10, 2019 69.27 71.24 69.00 70.81 2,451,514 +1.01(+1.45%)
Jan 09, 2019 70.65 71.08 69.68 69.80 1,754,789 -0.81(-1.14%)
Jan 08, 2019 70.51 70.87 69.59 70.60 6,323,426 +1.10(+1.58%)
Jan 07, 2019 68.48 70.11 67.91 69.50 3,227,545 +0.79(+1.14%)
Jan 04, 2019 67.22 68.83 67.06 68.72 4,183,669 +2.59(+3.92%)
Jan 03, 2019 69.22 69.39 66.01 66.12 5,729,225 -3.58(-5.13%)
Jan 02, 2019 69.46 70.19 68.92 69.70 3,693,995 -0.85(-1.20%)
Dec 31, 2018 70.16 70.78 69.53 70.55 2,176,717 +0.84(+1.20%)
Dec 28, 2018 69.68 70.56 69.15 69.71 2,204,299 +0.61(+0.88%)
Dec 27, 2018 67.42 69.12 66.59 69.10 2,125,282 +0.81(+1.18%)
Dec 26, 2018 65.62 68.36 65.12 68.30 2,652,512 +2.95(+4.51%)
Dec 24, 2018 64.91 66.62 64.49 65.35 2,051,632 +0.04(+0.06%)
Dec 21, 2018 66.70 67.33 64.60 65.31 5,513,495 -1.01(-1.53%)
Dec 20, 2018 67.38 67.87 65.36 66.32 4,936,432 -2.12(-3.10%)
Dec 19, 2018 69.52 70.85 67.74 68.44 4,092,290 -0.82(-1.18%)
Dec 18, 2018 69.55 70.19 68.86 69.26 2,444,716 +0.22(+0.31%)
Dec 17, 2018 70.50 71.72 68.64 69.04 4,541,687 -1.56(-2.21%)
Dec 14, 2018 70.19 71.73 70.19 70.60 2,569,171 -0.35(-0.50%)
Dec 13, 2018 71.95 72.04 70.80 70.96 1,816,976 -0.55(-0.77%)
Dec 12, 2018 72.11 73.25 71.44 71.51 2,040,163 +0.37(+0.52%)
Dec 11, 2018 72.82 73.12 70.73 71.14 3,238,068 -0.27(-0.37%)
Dec 10, 2018 71.73 72.44 70.25 71.40 3,336,233 -0.19(-0.26%)
Dec 07, 2018 73.93 74.61 71.12 71.59 3,122,129 -2.68(-3.61%)
Dec 06, 2018 72.38 74.31 72.03 74.27 2,384,557 +0.43(+0.59%)
Dec 04, 2018 76.22 76.44 73.58 73.84 4,268,654 -2.77(-3.62%)
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.