Skip to main content

Hilton Inc (NY: HLT )

225.09 +4.12 (+1.86%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 90.74 90.82 88.63 89.50 3,495,084 -1.36(-1.49%)
Aug 28, 2020 88.36 91.18 88.26 90.86 4,292,526 +2.90(+3.30%)
Aug 27, 2020 86.82 88.44 86.75 87.95 3,405,563 +1.98(+2.30%)
Aug 26, 2020 87.37 87.37 85.87 85.97 2,231,154 -1.62(-1.85%)
Aug 25, 2020 88.86 89.75 87.43 87.60 2,072,882 +0.04(+0.05%)
Aug 24, 2020 87.01 88.36 85.97 87.56 2,492,313 +1.04(+1.20%)
Aug 21, 2020 84.68 86.61 84.35 86.52 2,340,818 +2.23(+2.64%)
Aug 20, 2020 82.67 84.89 82.33 84.29 2,296,298 +0.60(+0.72%)
Aug 19, 2020 83.79 84.59 83.08 83.68 2,030,084 +0.42(+0.50%)
Aug 18, 2020 84.20 84.41 82.57 83.27 1,824,023 -0.90(-1.07%)
Aug 17, 2020 85.25 85.38 83.39 84.17 2,383,663 -1.01(-1.19%)
Aug 14, 2020 85.07 86.01 84.44 85.18 1,917,986 +0.50(+0.58%)
Aug 13, 2020 84.44 86.22 83.46 84.68 1,737,697 -0.39(-0.45%)
Aug 12, 2020 87.77 87.85 84.55 85.07 2,190,582 -1.12(-1.30%)
Aug 11, 2020 86.72 87.62 85.63 86.19 5,059,874 +0.81(+0.95%)
Aug 10, 2020 83.72 86.39 83.40 85.38 3,623,043 +2.48(+2.99%)
Aug 07, 2020 81.56 83.06 80.44 82.90 3,288,453 +0.99(+1.21%)
Aug 06, 2020 78.54 82.80 77.29 81.91 5,048,301 +2.67(+3.37%)
Aug 05, 2020 78.85 79.27 77.09 79.24 3,969,812 +1.66(+2.15%)
Aug 04, 2020 74.09 77.67 73.76 77.57 2,884,185 +3.55(+4.79%)
Aug 03, 2020 73.69 74.90 72.80 74.03 1,984,569 -0.31(-0.41%)
Jul 31, 2020 74.96 75.04 73.31 74.33 4,154,611 -1.08(-1.43%)
Jul 30, 2020 75.77 76.23 74.66 75.41 2,310,611 -1.24(-1.62%)
Jul 29, 2020 76.51 77.27 76.20 76.65 1,620,508 +0.71(+0.94%)
Jul 28, 2020 76.29 76.84 75.77 75.94 2,215,914 -0.66(-0.87%)
Jul 27, 2020 75.82 76.71 74.64 76.60 2,412,795 -0.09(-0.12%)
Jul 24, 2020 77.67 77.75 76.20 76.69 1,269,403 -1.42(-1.81%)
Jul 23, 2020 77.97 78.47 76.37 78.11 2,171,041 -0.75(-0.95%)
Jul 22, 2020 78.85 79.58 78.04 78.86 2,609,010 -0.50(-0.62%)
Jul 21, 2020 78.55 79.63 77.79 79.36 2,107,043 +1.93(+2.49%)
Jul 20, 2020 78.68 79.55 76.79 77.42 2,123,749 -1.71(-2.17%)
Jul 17, 2020 79.90 79.92 77.76 79.14 2,291,952 -0.98(-1.22%)
Jul 16, 2020 79.04 80.45 78.21 80.12 2,890,803 -0.03(-0.04%)
Jul 15, 2020 75.87 80.70 75.29 80.15 4,641,364 +7.34(+10.08%)
Jul 14, 2020 72.51 72.84 71.17 72.81 2,475,013 -0.07(-0.10%)
Jul 13, 2020 74.83 75.53 72.85 72.88 3,012,165 -1.64(-2.21%)
Jul 10, 2020 73.13 74.55 72.80 74.52 2,189,374 +1.10(+1.50%)
Jul 09, 2020 74.69 74.87 71.83 73.42 2,835,435 -0.95(-1.28%)
Jul 08, 2020 73.59 74.37 72.70 74.37 3,631,456 +0.91(+1.24%)
Jul 07, 2020 74.54 74.74 73.05 73.46 2,787,700 -2.05(-2.72%)
Jul 06, 2020 75.35 75.62 74.27 75.51 2,970,433 +1.70(+2.31%)
Jul 02, 2020 76.06 76.25 73.42 73.81 1,783,403 +0.08(+0.11%)
Jul 01, 2020 73.97 75.80 73.41 73.73 3,207,600 +0.98(+1.35%)
Jun 30, 2020 72.85 73.23 71.33 72.75 4,419,516 -0.47(-0.64%)
Jun 29, 2020 70.84 73.22 69.44 73.22 3,274,524 +2.73(+3.88%)
Jun 26, 2020 71.50 71.61 69.16 70.48 10,085,660 -1.34(-1.86%)
Jun 25, 2020 71.80 72.04 70.13 71.82 4,038,298 -0.67(-0.93%)
Jun 24, 2020 74.28 74.28 70.91 72.49 3,813,096 -2.47(-3.29%)
Jun 23, 2020 76.01 76.22 74.44 74.96 3,993,875 -0.40(-0.53%)
Jun 22, 2020 75.23 76.07 74.12 75.35 1,968,249 -0.09(-0.12%)
Jun 19, 2020 78.47 78.50 74.67 75.44 4,291,820 -1.97(-2.55%)
Jun 18, 2020 75.02 78.39 74.71 77.41 3,935,081 +1.72(+2.28%)
Jun 17, 2020 77.12 77.72 75.13 75.69 3,490,720 -1.81(-2.34%)
Jun 16, 2020 80.52 80.96 75.99 77.50 3,133,791 +0.76(+0.99%)
Jun 15, 2020 73.83 77.68 73.15 76.74 3,437,005 +0.03(+0.04%)
Jun 12, 2020 80.16 80.23 75.43 76.71 4,779,065 -0.14(-0.18%)
Jun 11, 2020 77.26 79.84 76.00 76.85 5,316,820 -5.19(-6.33%)
Jun 10, 2020 84.57 85.10 81.56 82.04 3,980,335 -3.27(-3.83%)
Jun 09, 2020 86.96 86.99 84.44 85.31 3,116,755 -3.54(-3.98%)
Jun 08, 2020 89.00 89.91 87.70 88.84 4,598,158 +2.48(+2.87%)
Jun 05, 2020 89.56 92.83 85.82 86.37 6,750,461 +0.85(+1.00%)
Jun 04, 2020 85.37 86.61 83.56 85.52 3,535,657 +0.23(+0.27%)
Jun 03, 2020 83.68 86.59 82.99 85.29 3,659,129 +2.49(+3.00%)
Jun 02, 2020 82.21 82.85 80.47 82.80 3,168,860 +1.67(+2.06%)
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.