Indicators

Hilton Inc (NY: HLT )

204.65 -1.14 (-0.55%)

Streaming Delayed Price Updated: 12:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	78.84	79.54	77.69	78.61	3,958,817	-1.30(-1.62%)
May 28, 2020	83.24	83.79	79.73	79.91	3,398,694	-2.51(-3.04%)
May 27, 2020	83.40	83.77	80.05	82.41	5,213,027	+1.45(+1.79%)
May 26, 2020	84.38	84.82	80.71	80.97	3,914,469	+3.27(+4.21%)
May 22, 2020	77.31	78.09	76.01	77.70	2,847,992	+0.72(+0.94%)
May 21, 2020	76.47	78.16	75.16	76.97	4,836,127	-0.06(-0.08%)
May 20, 2020	76.18	77.63	75.27	77.03	3,553,563	+2.41(+3.23%)
May 19, 2020	72.39	76.40	71.19	74.62	3,990,046	+2.20(+3.04%)
May 18, 2020	71.53	74.01	71.44	72.42	6,481,853	+4.49(+6.61%)
May 15, 2020	66.68	68.22	65.92	67.93	2,351,702	+0.37(+0.54%)
May 14, 2020	62.80	67.61	61.92	67.57	6,088,650	+3.29(+5.12%)
May 13, 2020	66.41	66.61	63.49	64.28	4,988,514	-2.13(-3.21%)
May 12, 2020	68.33	68.73	65.97	66.41	3,202,100	-1.29(-1.90%)
May 11, 2020	70.48	70.63	67.66	67.70	5,581,416	-3.86(-5.39%)
May 08, 2020	72.14	73.38	71.09	71.55	8,565,365	+0.29(+0.40%)
May 07, 2020	71.33	72.81	70.66	71.26	4,780,831	+1.10(+1.57%)
May 06, 2020	71.85	72.21	70.00	70.16	3,871,844	-0.94(-1.32%)
May 05, 2020	72.12	73.03	70.78	71.11	3,094,245	+0.33(+0.46%)
May 04, 2020	69.38	71.94	68.47	70.78	4,333,325	-0.61(-0.86%)

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.