Indicators

Hilton Inc (NY: HLT )

197.28 -4.88 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	124.88	125.30	123.38	124.25	901,035	-0.99(-0.79%)
May 27, 2021	125.97	126.64	124.09	125.25	2,415,288	+0.05(+0.04%)
May 26, 2021	123.41	125.37	122.91	125.19	1,535,527	+2.40(+1.95%)
May 25, 2021	123.62	124.29	122.35	122.80	1,385,459	+0.21(+0.17%)
May 24, 2021	121.10	122.89	120.33	122.59	2,074,525	+2.59(+2.16%)
May 21, 2021	120.33	121.23	119.72	120.00	1,441,213	+0.40(+0.33%)
May 20, 2021	119.73	120.22	118.08	119.60	1,496,209	+0.01(+0.01%)
May 19, 2021	117.28	119.68	116.93	119.59	1,524,266	-0.22(-0.18%)
May 18, 2021	121.16	122.37	119.75	119.81	2,255,334	-0.91(-0.76%)
May 17, 2021	122.43	122.42	119.41	120.72	1,440,622	-1.89(-1.54%)
May 14, 2021	120.31	123.42	119.47	122.61	1,482,789	+3.42(+2.87%)
May 13, 2021	117.88	120.18	117.27	119.19	1,662,136	+1.86(+1.58%)
May 12, 2021	120.05	121.27	116.59	117.33	2,000,509	-3.51(-2.91%)
May 11, 2021	118.29	121.17	117.20	120.84	1,653,776	+0.25(+0.21%)
May 10, 2021	121.48	122.70	120.10	120.59	2,237,124	-1.84(-1.51%)
May 07, 2021	120.22	122.54	118.83	122.44	2,114,270	+2.65(+2.21%)
May 06, 2021	121.16	121.73	118.50	119.79	3,134,217	-1.83(-1.51%)
May 05, 2021	124.48	127.06	121.33	121.62	3,797,811	-5.58(-4.39%)
May 04, 2021	127.13	127.80	124.67	127.21	2,595,946	-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.