Indicators

Hilton Inc (NY: HLT )

205.57 +1.38 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	92.13	97.47	91.88	96.34	6,183,799	+1.36(+1.43%)
Feb 27, 2020	94.70	99.80	92.40	94.98	7,761,388	-1.90(-1.96%)
Feb 26, 2020	98.61	99.78	95.30	96.89	6,174,540	-0.97(-0.99%)
Feb 25, 2020	103.73	103.80	97.29	97.86	5,547,364	-5.09(-4.94%)
Feb 24, 2020	103.54	104.26	102.42	102.94	4,613,030	-5.49(-5.06%)
Feb 21, 2020	109.99	110.05	108.19	108.43	1,733,971	-2.41(-2.17%)
Feb 20, 2020	111.16	112.65	110.61	110.84	1,177,550	-0.66(-0.59%)
Feb 19, 2020	110.89	112.27	110.89	111.50	1,559,483	+0.73(+0.66%)
Feb 18, 2020	111.81	112.13	110.69	110.77	1,823,956	-1.29(-1.15%)
Feb 14, 2020	111.92	112.45	110.97	112.06	958,837	+0.27(+0.24%)
Feb 13, 2020	111.49	112.36	110.02	111.79	1,410,667	-0.73(-0.65%)
Feb 12, 2020	112.31	114.28	112.03	112.52	1,910,875	+0.75(+0.67%)
Feb 11, 2020	109.30	113.87	107.89	111.77	2,413,596	+1.55(+1.41%)
Feb 10, 2020	109.28	110.22	109.01	110.22	2,047,008	+0.52(+0.48%)
Feb 07, 2020	110.27	110.48	109.28	109.69	1,385,459	-1.84(-1.65%)
Feb 06, 2020	112.52	112.70	110.64	111.53	1,493,077	-0.55(-0.49%)
Feb 05, 2020	111.28	112.40	110.99	112.09	2,166,450	+2.30(+2.09%)
Feb 04, 2020	108.78	110.83	108.26	109.79	1,707,185	+3.06(+2.87%)

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.