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 (%)
Jan 31, 2022	140.93	144.15		143.83	1,629,670	+1.70(+1.20%)
Jan 28, 2022	137.00	142.24	135.51	142.12	2,389,011	+6.09(+4.47%)
Jan 27, 2022	144.47	145.72	135.68	136.04	3,565,266	-7.50(-5.23%)
Jan 26, 2022	143.29	147.50	141.83	143.54	2,849,473	+2.41(+1.71%)
Jan 25, 2022	136.92	142.23	133.34	141.13	4,011,643	+1.89(+1.36%)
Jan 24, 2022	137.02	139.36	133.37	139.24	5,102,707	-1.77(-1.25%)
Jan 21, 2022	140.99	143.90	139.88	141.00	3,639,576	+0.02(+0.01%)
Jan 20, 2022	141.79	145.45	140.59	140.98	2,599,405	+0.03(+0.02%)
Jan 19, 2022	143.68	144.27	140.57	140.95	3,159,253	-2.29(-1.60%)
Jan 18, 2022	145.01	145.24	142.51	143.24	2,878,088	-3.43(-2.34%)
Jan 14, 2022				146.67	0	-1.90(-1.28%)
Jan 13, 2022	149.26	150.75	147.74	148.57	2,254,222	-0.10(-0.07%)
Jan 12, 2022	152.57	152.78	148.39	148.67	2,027,926	-2.48(-1.64%)
Jan 11, 2022	147.87	152.15	146.44	151.15	3,519,471	+3.86(+2.62%)
Jan 10, 2022	149.51	150.69	144.75	147.29	2,675,945	-3.36(-2.23%)
Jan 07, 2022	151.22	153.66	150.63	150.66	2,058,374	-0.18(-0.12%)
Jan 06, 2022	150.89	152.24	149.57	150.83	1,798,108	+0.38(+0.25%)
Jan 05, 2022	154.84	155.08	150.44	150.46	1,352,138	-4.12(-2.67%)
Jan 04, 2022	156.10	157.80	154.57	154.58	2,061,342	+1.47(+0.96%)

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.