Indicators

Hilton Inc (NY: HLT )

199.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	159.73	160.75	153.67	154.03	2,218,027	-5.88(-3.68%)
Apr 28, 2022	157.54	161.23	155.43	159.91	1,792,296	+4.13(+2.65%)
Apr 27, 2022	150.46	156.47	149.69	155.79	2,536,523	+5.30(+3.52%)
Apr 26, 2022	153.85	155.58	150.06	150.49	1,862,285	-4.19(-2.71%)
Apr 25, 2022	151.72	155.01	149.38	154.68	2,350,071	+2.57(+1.69%)
Apr 22, 2022	154.74	156.21	151.69	152.11	1,708,008	-3.58(-2.30%)
Apr 21, 2022	165.36	166.63	155.54	155.69	2,286,635	-5.90(-3.65%)
Apr 20, 2022	162.47	164.87	161.45	161.59	2,130,344	-0.23(-0.14%)
Apr 19, 2022	156.10	162.02	155.41	161.82	2,222,004	+6.52(+4.20%)
Apr 18, 2022	154.48	158.72	153.80	155.30	1,475,708	+0.98(+0.64%)
Apr 14, 2022	153.21	156.05	152.65	154.32	2,370,409	+1.64(+1.07%)
Apr 13, 2022	145.22	153.03	144.49	152.68	2,522,966	+8.98(+6.25%)
Apr 12, 2022	143.82	145.76	142.69	143.71	1,712,128	+1.17(+0.82%)
Apr 11, 2022	143.13	146.00	142.47	142.53	1,174,505	-1.77(-1.22%)
Apr 08, 2022	143.54	145.86	142.67	144.30	1,660,183	-0.07(-0.05%)
Apr 07, 2022	144.12	145.25	140.99	144.37	3,305,685	-0.06(-0.04%)
Apr 06, 2022	148.79	148.79	143.64	144.43	2,048,273	-5.89(-3.92%)
Apr 05, 2022	151.42	152.40	148.99	150.32	1,608,770	-0.78(-0.52%)
Apr 04, 2022	148.78	151.67	147.77	151.10	1,789,740	+1.62(+1.08%)

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.