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 (%)
Apr 28, 2017	58.49	58.50	56.60	57.14	3,326,091	-1.23(-2.11%)
Apr 27, 2017	58.86	58.86	58.02	58.37	1,749,583	-0.35(-0.59%)
Apr 26, 2017	56.57	59.13	56.47	58.72	4,646,409	+2.00(+3.52%)
Apr 25, 2017	56.40	56.91	56.32	56.73	1,372,496	+0.48(+0.86%)
Apr 24, 2017	56.20	56.37	55.98	56.24	2,219,482	+0.67(+1.20%)
Apr 21, 2017	55.85	55.85	55.38	55.57	1,236,222	-0.23(-0.42%)
Apr 20, 2017	55.32	56.06	54.54	55.80	5,384,101	+0.65(+1.18%)
Apr 19, 2017	55.40	55.58	54.90	55.16	2,001,856	+0.06(+0.11%)
Apr 18, 2017	55.33	55.62	54.50	55.10	1,785,393	-0.46(-0.82%)
Apr 17, 2017	55.56	55.70	55.18	55.55	2,028,629	+0.21(+0.39%)
Apr 13, 2017	55.61	55.97	55.33	55.34	2,197,349	-0.30(-0.54%)
Apr 12, 2017	55.83	55.84	55.39	55.64	1,991,310	-0.06(-0.10%)
Apr 11, 2017	55.57	55.76	55.18	55.70	1,413,354	+0.29(+0.52%)
Apr 10, 2017	55.57	55.77	55.12	55.41	2,735,771	+0.56(+1.02%)
Apr 07, 2017	55.31	55.31	54.18	54.85	3,164,242	-0.48(-0.88%)
Apr 06, 2017	55.22	55.35	54.78	55.33	1,142,661	+0.34(+0.62%)
Apr 05, 2017	55.53	55.90	54.93	54.99	2,388,218	-0.31(-0.56%)
Apr 04, 2017	55.63	55.75	55.00	55.30	2,258,466	-0.53(-0.95%)

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.