Indicators

Hilton Inc (NY: HLT )

199.71 -0.39 (-0.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	67.19	67.67	66.68	67.67	7,257,936	+0.09(+0.13%)
Sep 28, 2017	67.26	67.77	67.20	67.58	1,524,255	+0.24(+0.36%)
Sep 27, 2017	67.91	67.95	66.93	67.34	1,981,113	-0.38(-0.56%)
Sep 26, 2017	67.31	67.74	67.04	67.72	2,845,997	+0.77(+1.15%)
Sep 25, 2017	66.44	67.58	66.24	66.95	2,304,593	+0.51(+0.76%)
Sep 22, 2017	65.62	66.62	65.46	66.44	2,127,171	+0.83(+1.26%)
Sep 21, 2017	65.28	65.79	65.11	65.62	1,215,730	+0.29(+0.45%)
Sep 20, 2017	65.30	65.63	64.93	65.32	1,478,669	+0.15(+0.22%)
Sep 19, 2017	64.86	65.35	64.52	65.18	2,029,102	+0.32(+0.50%)
Sep 18, 2017	64.89	65.10	64.63	64.86	2,264,954	-0.07(-0.11%)
Sep 15, 2017	64.76	65.18	64.38	64.92	2,513,560	+0.11(+0.17%)
Sep 14, 2017	64.90	65.01	64.22	64.82	1,772,173	-0.16(-0.24%)
Sep 13, 2017	64.18	65.14	64.15	64.97	1,912,446	+0.59(+0.92%)
Sep 12, 2017	64.29	64.55	63.98	64.38	1,244,940	+0.12(+0.18%)
Sep 11, 2017	63.99	64.60	63.91	64.26	2,672,793	+0.79(+1.24%)
Sep 08, 2017	62.25	63.67	62.11	63.47	2,619,434	+1.22(+1.96%)
Sep 07, 2017	62.24	62.53	61.90	62.25	1,557,828	+0.21(+0.35%)
Sep 06, 2017	62.17	62.36	61.67	62.04	1,534,865	+0.07(+0.11%)
Sep 05, 2017	62.77	62.81	61.29	61.97	2,770,372	-0.96(-1.53%)

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.