Skip to main content

Hilton Inc (NY: HLT )

224.69 +3.71 (+1.68%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 132.10 132.53 129.76 130.20 1,867,353 -3.02(-2.27%)
Jul 29, 2021 128.76 135.59 126.28 133.22 3,654,586 +4.92(+3.84%)
Jul 28, 2021 128.00 128.67 125.39 128.29 2,246,145 +1.02(+0.80%)
Jul 27, 2021 124.59 127.34 123.60 127.28 2,511,450 +1.81(+1.45%)
Jul 26, 2021 123.54 126.08 122.13 125.46 2,702,246 +1.40(+1.13%)
Jul 23, 2021 123.41 124.42 122.44 124.07 2,509,513 +2.03(+1.66%)
Jul 22, 2021 122.90 123.36 121.15 122.03 1,576,735 -1.70(-1.38%)
Jul 21, 2021 120.73 124.12 120.50 123.74 2,041,786 +3.99(+3.33%)
Jul 20, 2021 116.22 120.26 115.59 119.75 1,731,471 +3.85(+3.32%)
Jul 19, 2021 114.89 118.32 113.61 115.89 5,277,209 -2.71(-2.29%)
Jul 16, 2021 122.99 123.81 118.27 118.61 3,031,313 -3.12(-2.56%)
Jul 15, 2021 121.83 122.66 120.73 121.73 2,005,768 -0.96(-0.78%)
Jul 14, 2021 122.54 124.12 122.06 122.69 1,539,842 +0.41(+0.33%)
Jul 13, 2021 123.99 124.30 122.14 122.28 1,567,430 -2.37(-1.90%)
Jul 12, 2021 123.81 125.17 123.25 124.65 2,554,901 -0.20(-0.16%)
Jul 09, 2021 123.05 125.03 122.21 124.85 1,348,631 +2.89(+2.37%)
Jul 08, 2021 121.03 122.94 119.53 121.96 2,482,335 -1.31(-1.06%)
Jul 07, 2021 123.44 125.19 120.66 123.26 1,976,940 -1.37(-1.10%)
Jul 06, 2021 125.85 126.78 122.95 124.63 1,872,536 -0.97(-0.77%)
Jul 02, 2021 123.30 125.82 122.58 125.60 2,313,595 +3.16(+2.58%)
Jul 01, 2021 119.48 122.65 119.47 122.44 2,491,685 +2.97(+2.49%)
Jun 30, 2021 117.92 119.65 117.77 119.47 2,682,353 +1.65(+1.40%)
Jun 29, 2021 119.61 120.05 117.53 117.82 1,745,043 -1.75(-1.47%)
Jun 28, 2021 122.88 122.88 118.37 119.57 2,051,055 -3.72(-3.02%)
Jun 25, 2021 123.85 124.29 123.01 123.29 5,451,402 -0.03(-0.02%)
Jun 24, 2021 125.56 125.61 123.06 123.32 1,661,054 -1.16(-0.93%)
Jun 23, 2021 124.60 125.20 124.20 124.48 1,017,245 -0.42(-0.33%)
Jun 22, 2021 125.65 125.71 124.16 124.90 1,407,601 -0.63(-0.51%)
Jun 21, 2021 123.38 125.66 122.39 125.53 2,302,839 +2.99(+2.44%)
Jun 18, 2021 123.30 124.02 122.21 122.54 2,025,961 -2.50(-2.00%)
Jun 17, 2021 125.80 127.01 124.07 125.04 1,875,705 -0.68(-0.54%)
Jun 16, 2021 128.25 128.57 125.29 125.72 1,989,579 -2.30(-1.80%)
Jun 15, 2021 127.15 128.73 126.91 128.02 2,595,897 +0.63(+0.50%)
Jun 14, 2021 127.13 128.61 126.37 127.38 1,586,214 +0.00(+0.00%)
Jun 11, 2021 125.58 127.51 125.40 127.38 1,605,259 +2.00(+1.60%)
Jun 10, 2021 125.58 126.06 124.07 125.38 1,758,536 +0.14(+0.11%)
Jun 09, 2021 127.13 127.54 125.17 125.24 1,523,448 -1.38(-1.09%)
Jun 08, 2021 123.98 126.94 123.57 126.62 1,997,528 +2.91(+2.35%)
Jun 07, 2021 124.33 124.61 123.34 123.71 1,366,893 +0.15(+0.12%)
Jun 04, 2021 122.57 123.63 121.76 123.56 1,673,075 +1.61(+1.32%)
Jun 03, 2021 122.95 123.31 121.03 121.96 1,344,205 -2.02(-1.63%)
Jun 02, 2021 125.67 125.79 123.37 123.98 1,476,165 -1.43(-1.14%)
Jun 01, 2021 126.38 126.38 124.60 125.40 1,503,471 +1.33(+1.07%)
May 28, 2021 124.70 125.12 123.20 124.08 902,324 -0.99(-0.79%)
May 27, 2021 125.79 126.46 123.92 125.07 2,418,742 +0.05(+0.04%)
May 26, 2021 123.23 125.19 122.74 125.02 1,537,723 +2.40(+1.95%)
May 25, 2021 123.44 124.11 122.17 122.62 1,387,440 +0.21(+0.17%)
May 24, 2021 120.93 122.72 120.16 122.41 2,077,491 +2.59(+2.16%)
May 21, 2021 120.16 121.06 119.55 119.83 1,443,273 +0.40(+0.33%)
May 20, 2021 119.56 120.04 117.92 119.43 1,498,348 +0.01(+0.01%)
May 19, 2021 117.11 119.51 116.77 119.42 1,526,445 -0.22(-0.18%)
May 18, 2021 120.98 122.19 119.58 119.64 2,258,559 -0.91(-0.76%)
May 17, 2021 122.25 122.25 119.24 120.55 1,442,682 -1.88(-1.54%)
May 14, 2021 120.13 123.24 119.30 122.43 1,484,909 +3.42(+2.87%)
May 13, 2021 117.71 120.00 117.10 119.01 1,664,513 +1.85(+1.58%)
May 12, 2021 119.88 121.09 116.42 117.16 2,003,369 -3.51(-2.91%)
May 11, 2021 118.12 121.00 117.03 120.67 1,656,141 +0.25(+0.21%)
May 10, 2021 121.30 122.52 119.93 120.42 2,240,323 -1.84(-1.51%)
May 07, 2021 120.04 122.36 118.66 122.26 2,117,293 +2.64(+2.21%)
May 06, 2021 120.98 121.56 118.33 119.62 3,138,698 -1.83(-1.51%)
May 05, 2021 124.30 126.88 121.15 121.45 3,803,241 -5.58(-4.39%)
May 04, 2021 126.95 127.62 124.49 127.03 2,599,658 -0.42(-0.33%)
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.