Indicators

Hilton Inc (NY: HLT )

204.19 -1.60 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	126.90	127.55	125.44	127.08	1,795,797	+0.07(+0.05%)
Jul 28, 2022	128.22	129.17	124.75	127.01	2,628,896	-1.24(-0.97%)
Jul 27, 2022	125.37	129.27	124.14	128.25	4,491,122	+8.96(+7.51%)
Jul 26, 2022	120.36	120.95	119.16	119.29	2,220,917	-1.95(-1.61%)
Jul 25, 2022	120.38	121.44	118.65	121.25	1,565,197	+1.35(+1.13%)
Jul 22, 2022	121.60	124.14	119.37	119.90	2,126,330	-1.13(-0.93%)
Jul 21, 2022	119.61	121.69	118.14	121.03	1,698,134	-0.72(-0.59%)
Jul 20, 2022	119.59	122.65	119.24	121.75	1,540,430	+1.27(+1.05%)
Jul 19, 2022	118.61	121.32	118.61	120.47	1,844,800	+3.96(+3.40%)
Jul 18, 2022	116.81	119.40	115.97	116.52	2,285,281	+1.07(+0.93%)
Jul 15, 2022	114.28	116.19	113.20	115.44	2,208,831	+3.01(+2.67%)
Jul 14, 2022	111.32	113.24	110.25	112.44	2,988,397	-0.80(-0.71%)
Jul 13, 2022	109.16	114.31	108.77	113.24	2,988,247	+1.47(+1.31%)
Jul 12, 2022	111.44	113.58	111.12	111.77	2,699,205	+1.04(+0.94%)
Jul 11, 2022	110.24	111.05	108.72	110.73	1,738,757	+0.00(+0.00%)
Jul 08, 2022	112.49	112.67	109.75	110.73	1,933,291	-2.29(-2.03%)
Jul 07, 2022	110.54	113.89	109.93	113.02	2,739,823	+4.12(+3.78%)
Jul 06, 2022	111.32	112.44	107.58	108.90	2,170,652	-2.26(-2.04%)
Jul 05, 2022	109.40	111.38	108.43	111.17	2,439,771	-0.95(-0.85%)

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.