Indicators

Hilton Inc (NY: HLT )

205.79 +1.37 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	80.23	80.27	79.17	79.26	4,344,737	-1.24(-1.54%)
Sep 27, 2018	78.86	80.63	78.82	80.50	2,704,780	+1.35(+1.71%)
Sep 26, 2018	78.77	79.57	78.42	79.14	2,209,804	+0.54(+0.69%)
Sep 25, 2018	78.89	78.99	78.37	78.60	2,581,921	-0.05(-0.06%)
Sep 24, 2018	79.17	79.20	78.05	78.65	2,308,727	-0.78(-0.99%)
Sep 21, 2018	80.02	80.46	79.30	79.44	6,934,864	-0.12(-0.15%)
Sep 20, 2018	79.14	79.81	78.66	79.55	3,584,325	+0.64(+0.81%)
Sep 19, 2018	78.02	79.02	78.02	78.92	2,372,155	+1.02(+1.31%)
Sep 18, 2018	77.71	78.14	77.46	77.90	2,755,582	+0.28(+0.37%)
Sep 17, 2018	78.66	78.74	77.56	77.61	3,460,048	-0.94(-1.20%)
Sep 14, 2018	77.56	78.71	77.55	78.55	3,291,319	+1.10(+1.42%)
Sep 13, 2018	76.95	78.42	76.89	77.45	3,812,643	+0.96(+1.26%)
Sep 12, 2018	75.80	76.60	75.61	76.49	3,170,593	+0.54(+0.71%)
Sep 11, 2018	74.85	76.00	74.81	75.95	2,828,086	+0.80(+1.07%)
Sep 10, 2018	75.35	75.58	74.72	75.15	2,068,587	+0.15(+0.20%)
Sep 07, 2018	73.97	75.18	73.97	75.00	3,030,920	+0.74(+0.99%)
Sep 06, 2018	74.47	74.81	73.75	74.27	4,325,545	-0.03(-0.04%)
Sep 05, 2018	75.39	75.52	74.26	74.30	3,135,865	-1.41(-1.87%)

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.