Skip to main content

Hilton Inc (NY: HLT )

221.31 +0.93 (+0.42%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 122.41 123.39 119.00 122.50 3,650,268 +0.69(+0.57%)
Feb 25, 2021 126.54 126.94 119.94 121.81 5,313,490 -4.24(-3.36%)
Feb 24, 2021 122.17 126.27 121.21 126.05 4,525,894 +5.26(+4.35%)
Feb 23, 2021 120.42 121.14 117.16 120.79 3,738,108 +1.97(+1.66%)
Feb 22, 2021 117.62 120.97 116.42 118.82 4,415,589 +3.02(+2.61%)
Feb 19, 2021 113.86 116.67 113.42 115.80 3,496,503 +2.76(+2.44%)
Feb 18, 2021 107.93 114.11 107.47 113.03 2,721,797 +2.66(+2.41%)
Feb 17, 2021 109.77 114.23 107.77 110.37 3,852,944 -2.16(-1.92%)
Feb 16, 2021 111.75 112.93 110.93 112.53 2,954,995 +1.46(+1.31%)
Feb 12, 2021 108.08 111.34 107.83 111.07 2,148,665 +2.62(+2.41%)
Feb 11, 2021 109.09 110.11 107.68 108.46 1,809,463 +0.16(+0.15%)
Feb 10, 2021 109.12 109.44 107.77 108.30 2,776,823 -1.00(-0.91%)
Feb 09, 2021 111.17 111.44 109.13 109.30 1,605,808 -1.95(-1.75%)
Feb 08, 2021 111.62 112.08 109.57 111.25 2,080,864 +0.64(+0.58%)
Feb 05, 2021 110.24 111.53 109.29 110.61 2,301,925 +1.14(+1.04%)
Feb 04, 2021 106.37 109.48 106.32 109.47 2,111,536 +3.88(+3.68%)
Feb 03, 2021 104.80 107.29 104.69 105.58 2,396,422 +0.80(+0.77%)
Feb 02, 2021 102.20 106.03 101.75 104.78 2,580,070 +3.83(+3.80%)
Feb 01, 2021 101.41 102.83 100.87 100.95 2,888,316 +0.52(+0.52%)
Jan 29, 2021 102.24 102.26 98.08 100.42 4,890,682 -2.58(-2.51%)
Jan 28, 2021 99.92 103.84 99.92 103.01 6,607,093 +5.28(+5.40%)
Jan 27, 2021 101.97 102.83 97.63 97.73 4,635,996 -5.94(-5.73%)
Jan 26, 2021 104.72 105.26 103.61 103.67 2,827,169 -0.45(-0.43%)
Jan 25, 2021 103.11 104.72 101.61 104.12 5,361,276 +0.16(+0.15%)
Jan 22, 2021 106.49 106.86 103.67 103.96 2,921,829 -3.82(-3.55%)
Jan 21, 2021 106.65 108.87 106.12 107.78 1,816,982 +1.11(+1.04%)
Jan 20, 2021 106.99 107.56 104.80 106.67 2,797,172 -0.23(-0.21%)
Jan 19, 2021 107.38 108.47 106.56 106.90 1,857,173 -0.47(-0.44%)
Jan 15, 2021 110.37 110.58 107.04 107.38 2,190,261 -3.67(-3.30%)
Jan 14, 2021 111.49 112.60 110.05 111.04 2,383,250 +0.24(+0.21%)
Jan 13, 2021 111.21 112.10 109.60 110.80 2,061,475 -0.46(-0.41%)
Jan 12, 2021 112.10 113.00 111.06 111.26 1,829,049 -0.84(-0.75%)
Jan 11, 2021 111.42 112.63 110.26 112.10 1,542,329 -0.97(-0.86%)
Jan 08, 2021 112.83 114.57 111.95 113.07 4,104,191 +0.86(+0.77%)
Jan 07, 2021 110.39 112.81 110.19 112.21 2,665,785 +2.50(+2.27%)
Jan 06, 2021 107.04 111.01 107.03 109.72 1,886,008 +2.79(+2.61%)
Jan 05, 2021 105.98 108.04 105.86 106.92 2,588,838 +0.49(+0.46%)
Jan 04, 2021 109.91 110.25 105.00 106.44 2,785,365 -3.76(-3.42%)
Dec 31, 2020 110.20 110.20 110.20 1,418,654 +1.07(+0.98%)
Dec 30, 2020 107.07 109.78 107.07 109.13 1,418,654 +2.21(+2.07%)
Dec 29, 2020 107.15 108.61 106.49 106.92 1,441,722 +0.56(+0.53%)
Dec 28, 2020 106.96 108.36 106.10 106.36 1,590,271 +0.48(+0.46%)
Dec 24, 2020 105.55 105.87 104.64 105.87 830,207 +0.38(+0.36%)
Dec 23, 2020 103.03 105.81 102.34 105.50 2,217,326 +3.53(+3.46%)
Dec 22, 2020 103.05 103.56 101.67 101.97 2,416,053 -1.03(-1.00%)
Dec 21, 2020 100.98 103.86 100.36 103.00 3,363,330 -0.61(-0.59%)
Dec 18, 2020 104.01 105.90 103.42 103.61 5,282,111 -0.09(-0.09%)
Dec 17, 2020 104.04 104.35 102.56 103.70 2,433,886 +0.29(+0.28%)
Dec 16, 2020 103.97 104.36 102.32 103.42 1,974,759 -0.55(-0.53%)
Dec 15, 2020 104.55 104.89 101.93 103.97 1,941,933 +1.91(+1.87%)
Dec 14, 2020 105.38 105.38 102.00 102.06 2,053,962 -1.68(-1.62%)
Dec 11, 2020 105.79 106.58 103.31 103.74 2,324,843 -2.59(-2.44%)
Dec 10, 2020 105.24 106.82 104.20 106.34 2,378,490 +0.65(+0.62%)
Dec 09, 2020 108.46 108.91 104.69 105.68 2,185,932 -2.33(-2.15%)
Dec 08, 2020 107.61 109.70 107.58 108.01 1,856,134 -0.77(-0.71%)
Dec 07, 2020 109.23 109.36 107.30 108.78 1,638,220 -1.01(-0.92%)
Dec 04, 2020 108.82 110.18 107.59 109.79 1,273,833 +1.67(+1.55%)
Dec 03, 2020 106.11 110.48 106.11 108.12 3,149,149 +2.39(+2.26%)
Dec 02, 2020 103.31 106.17 102.81 105.73 2,089,010 +1.89(+1.82%)
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.