Hilton Inc (NY: HLT )

122.22 USD -3.71 (-2.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 82.93 83.55 82.76 83.10 1,796,808 -0.39(-0.47%)
Feb 27, 2019 83.15 83.83 83.03 83.49 2,241,371 +0.00(+0.00%)
Feb 26, 2019 83.56 84.84 83.34 83.49 2,368,568 -0.06(-0.07%)
Feb 25, 2019 85.65 85.87 83.42 83.55 2,244,750 -1.48(-1.74%)
Feb 22, 2019 83.52 85.37 83.22 85.03 2,639,200 +1.78(+2.14%)
Feb 21, 2019 83.23 83.78 82.39 83.25 2,183,948 -0.09(-0.11%)
Feb 20, 2019 81.86 83.48 81.09 83.34 3,625,472 +1.95(+2.40%)
Feb 19, 2019 81.13 82.18 80.93 81.39 3,863,753 -0.36(-0.44%)
Feb 15, 2019 81.00 82.14 80.75 81.75 3,387,300 +1.59(+1.98%)
Feb 14, 2019 79.68 80.27 78.59 80.16 3,729,871 +0.79(+1.00%)
Feb 13, 2019 77.60 79.71 77.24 79.37 5,722,892 +5.05(+6.79%)
Feb 12, 2019 74.66 75.23 73.93 74.32 3,085,399 -0.08(-0.11%)
Feb 11, 2019 74.11 75.08 74.08 74.40 3,047,380 +0.49(+0.66%)
Feb 08, 2019 74.07 74.72 73.48 73.91 2,723,400 -0.77(-1.03%)
Feb 07, 2019 74.79 75.01 73.50 74.68 2,435,045 -0.89(-1.18%)
Feb 06, 2019 74.63 75.75 74.63 75.57 2,060,742 +0.95(+1.27%)
Feb 05, 2019 74.80 75.15 74.42 74.62 1,800,939 -0.11(-0.15%)
Feb 04, 2019 74.50 74.94 74.14 74.73 3,133,492 +0.31(+0.42%)
Feb 01, 2019 74.41 75.04 73.95 74.42 3,478,100 -0.06(-0.08%)
Jan 31, 2019 74.14 75.19 73.81 74.48 2,533,926 +0.35(+0.47%)
Jan 30, 2019 73.64 74.66 73.34 74.13 3,939,186 +0.98(+1.34%)
Jan 29, 2019 72.30 73.27 71.79 73.15 1,766,174 +0.84(+1.16%)
Jan 28, 2019 71.20 72.99 71.20 72.31 1,919,529 +0.55(+0.77%)
Jan 25, 2019 71.81 72.06 70.89 71.76 3,156,600 +0.70(+0.99%)
Jan 24, 2019 70.85 71.24 70.31 71.06 2,560,185 +0.33(+0.47%)
Jan 23, 2019 71.35 71.86 70.16 70.73 3,359,512 -0.28(-0.39%)
Jan 22, 2019 72.72 73.11 70.74 71.01 3,259,643 -2.07(-2.83%)
Jan 18, 2019 72.51 73.31 72.19 73.08 2,561,300 +1.08(+1.50%)
Jan 17, 2019 71.61 72.44 71.41 72.00 2,553,956 -0.04(-0.06%)
Jan 16, 2019 72.72 73.20 72.01 72.04 3,329,721 -0.46(-0.63%)
Jan 15, 2019 71.19 72.51 70.96 72.50 2,376,277 +1.51(+2.13%)
Jan 14, 2019 71.40 71.76 70.59 70.99 2,943,300 -0.90(-1.25%)
Jan 11, 2019 71.49 72.21 71.25 71.89 2,191,200 -0.18(-0.25%)
Jan 10, 2019 70.50 72.51 70.23 72.07 2,408,698 +1.03(+1.45%)
Jan 09, 2019 71.91 72.34 70.92 71.04 1,724,141 -0.82(-1.14%)
Jan 08, 2019 71.76 72.13 70.83 71.86 6,212,985 +1.12(+1.58%)
Jan 07, 2019 69.70 71.36 69.12 70.74 3,171,175 +0.80(+1.14%)
Jan 04, 2019 68.41 70.05 68.25 69.94 4,110,600 +2.64(+3.92%)
Jan 03, 2019 70.45 70.62 67.18 67.30 5,629,162 -3.64(-5.13%)
Jan 02, 2019 70.69 71.44 70.15 70.94 3,629,478 -0.86(-1.20%)
Dec 31, 2018 71.41 72.04 70.77 71.80 2,138,700 +0.85(+1.20%)
Dec 28, 2018 70.92 71.82 70.38 70.95 2,165,800 +0.62(+0.88%)
Dec 27, 2018 68.62 70.35 67.78 70.33 2,088,163 +0.82(+1.18%)
Dec 26, 2018 66.79 69.58 66.28 69.51 2,606,185 +3.00(+4.51%)
Dec 24, 2018 66.06 67.80 65.64 66.51 2,015,800 +0.04(+0.06%)
Dec 21, 2018 67.89 68.53 65.75 66.47 5,417,200 -1.03(-1.53%)
Dec 20, 2018 68.58 69.08 66.52 67.50 4,850,215 -2.16(-3.10%)
Dec 19, 2018 70.76 72.11 68.94 69.66 4,020,817 -0.83(-1.18%)
Dec 18, 2018 70.79 71.44 70.08 70.49 2,402,018 +0.22(+0.31%)
Dec 17, 2018 71.75 72.99 69.86 70.27 4,462,365 -1.59(-2.21%)
Dec 14, 2018 71.44 73.01 71.44 71.86 2,524,300 -0.36(-0.50%)
Dec 13, 2018 73.23 73.32 72.06 72.22 1,785,242 -0.56(-0.77%)
Dec 12, 2018 73.39 74.56 72.71 72.78 2,004,531 +0.38(+0.52%)
Dec 11, 2018 74.11 74.42 71.99 72.40 3,181,514 -0.27(-0.37%)
Dec 10, 2018 73.01 73.73 71.50 72.67 3,277,965 -0.19(-0.26%)
Dec 07, 2018 75.24 75.94 72.38 72.86 3,067,600 -2.73(-3.61%)
Dec 06, 2018 73.67 75.63 73.31 75.59 2,342,910 +0.44(+0.59%)
Dec 04, 2018 77.58 77.80 74.89 75.15 4,194,100 -2.82(-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.