Skip to main content

Hilton Inc (NY: HLT )

220.74 +0.36 (+0.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 92.06 97.40 91.82 96.27 6,188,099 +1.36(+1.43%)
Feb 27, 2020 94.64 99.73 92.33 94.92 7,766,786 -1.90(-1.96%)
Feb 26, 2020 98.54 99.71 95.24 96.82 6,178,834 -0.97(-0.99%)
Feb 25, 2020 103.66 103.73 97.22 97.79 5,551,222 -5.08(-4.94%)
Feb 24, 2020 103.46 104.19 102.35 102.87 4,616,239 -5.49(-5.07%)
Feb 21, 2020 109.91 109.98 108.11 108.36 1,735,176 -2.40(-2.17%)
Feb 20, 2020 111.08 112.57 110.53 110.76 1,178,369 -0.66(-0.60%)
Feb 19, 2020 110.81 112.20 110.81 111.42 1,560,568 +0.73(+0.66%)
Feb 18, 2020 111.73 112.05 110.61 110.69 1,825,225 -1.29(-1.15%)
Feb 14, 2020 111.84 112.37 110.89 111.98 959,504 +0.27(+0.24%)
Feb 13, 2020 111.42 112.28 109.94 111.71 1,411,648 -0.73(-0.65%)
Feb 12, 2020 112.24 114.20 111.95 112.44 1,912,204 +0.75(+0.67%)
Feb 11, 2020 109.22 113.79 107.81 111.69 2,415,275 +1.55(+1.41%)
Feb 10, 2020 109.20 110.14 108.93 110.14 2,048,431 +0.52(+0.48%)
Feb 07, 2020 110.19 110.41 109.20 109.61 1,386,422 -1.84(-1.65%)
Feb 06, 2020 112.44 112.62 110.56 111.45 1,494,115 -0.55(-0.49%)
Feb 05, 2020 111.20 112.33 110.91 112.01 2,167,957 +2.29(+2.09%)
Feb 04, 2020 108.70 110.75 108.18 109.71 1,708,372 +3.06(+2.87%)
Feb 03, 2020 107.34 108.68 106.63 106.66 2,121,167 +0.05(+0.05%)
Jan 31, 2020 107.61 107.69 105.83 106.61 3,647,208 -1.26(-1.16%)
Jan 30, 2020 107.10 108.23 106.03 107.86 2,415,960 -0.93(-0.85%)
Jan 29, 2020 106.94 108.91 106.94 108.79 1,874,930 +2.13(+1.99%)
Jan 28, 2020 104.83 106.85 104.39 106.67 2,085,450 +2.89(+2.78%)
Jan 27, 2020 103.15 104.79 102.39 103.78 4,196,102 -3.51(-3.27%)
Jan 24, 2020 110.22 110.22 106.29 107.29 2,128,827 -2.44(-2.23%)
Jan 23, 2020 107.98 109.92 106.46 109.73 1,625,068 +0.11(+0.10%)
Jan 22, 2020 109.75 111.36 109.32 109.62 1,735,748 +0.23(+0.21%)
Jan 21, 2020 111.25 111.38 108.72 109.40 4,076,875 -3.26(-2.90%)
Jan 17, 2020 110.93 112.70 110.74 112.66 2,540,578 +2.29(+2.08%)
Jan 16, 2020 109.10 110.42 108.97 110.37 1,230,751 +1.95(+1.80%)
Jan 15, 2020 107.74 108.65 107.39 108.42 1,330,786 +0.53(+0.49%)
Jan 14, 2020 107.93 108.29 107.39 107.88 1,246,937 -0.20(-0.18%)
Jan 13, 2020 107.74 108.12 107.01 108.08 1,591,516 +0.68(+0.64%)
Jan 10, 2020 108.24 108.24 107.19 107.40 1,310,685 -0.48(-0.45%)
Jan 09, 2020 108.68 108.98 107.84 107.88 1,614,036 -0.12(-0.11%)
Jan 08, 2020 106.94 108.82 106.70 108.00 2,772,242 +0.91(+0.85%)
Jan 07, 2020 108.06 108.28 106.97 107.09 1,515,692 -1.12(-1.03%)
Jan 06, 2020 107.81 108.24 107.39 108.21 1,842,474 -0.56(-0.52%)
Jan 03, 2020 108.78 109.19 107.44 108.77 1,875,123 -1.44(-1.31%)
Jan 02, 2020 109.92 110.39 109.24 110.22 2,037,153 +0.53(+0.49%)
Dec 31, 2019 109.85 110.30 109.39 109.68 1,342,638 -0.45(-0.41%)
Dec 30, 2019 111.26 111.44 109.74 110.14 963,825 -1.01(-0.91%)
Dec 27, 2019 111.08 111.54 110.53 111.15 900,047 +0.44(+0.40%)
Dec 26, 2019 110.20 110.74 110.07 110.70 1,282,432 +0.56(+0.51%)
Dec 24, 2019 110.20 110.68 109.85 110.14 441,479 +0.09(+0.08%)
Dec 23, 2019 109.83 110.45 109.81 110.05 1,512,563 -0.14(-0.13%)
Dec 20, 2019 109.95 110.48 109.09 110.19 3,381,370 +1.07(+0.98%)
Dec 19, 2019 108.06 109.45 107.93 109.12 1,957,337 +1.08(+1.00%)
Dec 18, 2019 107.83 108.45 107.31 108.04 2,552,463 +0.45(+0.41%)
Dec 17, 2019 107.12 107.70 106.55 107.60 2,132,602 +0.32(+0.30%)
Dec 16, 2019 106.85 108.09 106.51 107.28 2,544,833 +1.27(+1.19%)
Dec 13, 2019 105.36 106.25 105.00 106.02 1,300,978 +0.67(+0.64%)
Dec 12, 2019 104.50 106.05 104.20 105.34 1,437,650 +0.81(+0.78%)
Dec 11, 2019 103.95 104.78 103.64 104.53 1,469,922 +0.99(+0.96%)
Dec 10, 2019 103.76 104.41 103.36 103.54 1,343,908 -0.05(-0.05%)
Dec 09, 2019 104.43 104.94 103.59 103.59 1,420,320 -0.71(-0.68%)
Dec 06, 2019 104.69 105.08 104.15 104.30 1,052,633 +0.55(+0.53%)
Dec 05, 2019 103.46 104.14 103.13 103.75 1,109,062 +0.72(+0.70%)
Dec 04, 2019 102.95 103.61 102.71 103.03 1,126,642 +0.23(+0.22%)
Dec 03, 2019 102.12 103.03 101.62 102.80 1,503,587 -0.79(-0.76%)
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.