Skip to main content

Hilton Inc (NY: HLT )

221.02 +0.64 (+0.29%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 76.70 78.27 76.46 77.47 3,622,437 +0.89(+1.16%)
Jun 28, 2018 76.45 76.58 75.15 76.58 5,255,342 -0.01(-0.01%)
Jun 27, 2018 77.85 78.19 76.53 76.59 3,290,809 -0.91(-1.17%)
Jun 26, 2018 77.59 78.01 77.26 77.50 3,532,946 -0.08(-0.10%)
Jun 25, 2018 78.35 78.83 77.00 77.57 3,273,069 -1.57(-1.98%)
Jun 22, 2018 79.87 79.97 78.81 79.14 5,022,907 -0.15(-0.19%)
Jun 21, 2018 80.17 80.55 79.05 79.29 3,906,374 -0.97(-1.21%)
Jun 20, 2018 81.41 82.12 80.23 80.26 3,248,275 -0.95(-1.17%)
Jun 19, 2018 81.89 82.05 80.29 81.20 2,150,523 -1.32(-1.60%)
Jun 18, 2018 81.31 82.61 81.31 82.53 1,894,979 +0.48(+0.58%)
Jun 15, 2018 82.22 81.16 82.05 3,017,791 +0.89(+1.10%)
Jun 14, 2018 81.34 81.65 80.96 81.16 2,173,491 +0.20(+0.24%)
Jun 13, 2018 82.20 82.23 80.56 80.96 3,683,985 -1.06(-1.29%)
Jun 12, 2018 82.69 83.06 80.90 82.02 3,637,158 -0.18(-0.21%)
Jun 11, 2018 82.43 82.69 82.01 82.19 1,831,486 -0.15(-0.18%)
Jun 08, 2018 82.29 82.60 81.61 82.34 1,714,529 -0.03(-0.04%)
Jun 07, 2018 83.06 83.06 81.91 82.37 1,810,797 -0.50(-0.60%)
Jun 06, 2018 82.92 82.87 3,651,073 +1.58(+1.94%)
Jun 05, 2018 81.13 82.03 80.95 81.29 1,953,169 -0.12(-0.14%)
Jun 04, 2018 81.40 81.53 80.52 81.41 1,753,678 +0.53(+0.65%)
Jun 01, 2018 79.35 81.33 79.35 80.88 2,549,742 +1.90(+2.40%)
May 31, 2018 79.85 79.89 78.85 78.98 2,935,876 -1.00(-1.25%)
May 30, 2018 79.12 80.27 79.12 79.98 2,094,623 +1.37(+1.74%)
May 29, 2018 79.24 79.82 78.29 78.61 2,232,539 -1.47(-1.83%)
May 25, 2018 80.08 80.08 80.08 0 -0.20(-0.24%)
May 24, 2018 80.72 81.17 80.24 80.27 2,951,836 -0.29(-0.36%)
May 23, 2018 80.92 81.03 80.24 80.57 2,333,776 -0.42(-0.52%)
May 22, 2018 82.29 82.45 80.85 80.99 1,681,147 -1.14(-1.38%)
May 21, 2018 82.65 82.77 81.46 82.12 2,176,312 +0.08(+0.10%)
May 18, 2018 81.84 82.87 80.64 82.05 8,254,484 +0.53(+0.65%)
May 17, 2018 82.58 82.59 81.35 81.52 1,337,894 -0.88(-1.07%)
May 16, 2018 81.34 82.61 80.86 82.40 2,431,343 +1.15(+1.42%)
May 15, 2018 81.05 81.47 80.82 81.24 1,950,344 +0.05(+0.06%)
May 14, 2018 81.70 81.94 80.96 81.19 2,647,183 -0.53(-0.65%)
May 11, 2018 81.06 81.94 80.71 81.72 1,788,642 +0.73(+0.91%)
May 10, 2018 81.38 81.45 80.55 80.99 2,256,024 +0.06(+0.07%)
May 09, 2018 81.05 81.27 79.71 80.93 2,467,540 +0.41(+0.51%)
May 08, 2018 79.58 80.73 79.05 80.52 3,295,850 +1.05(+1.33%)
May 07, 2018 79.71 79.71 78.98 79.47 2,137,141 +0.19(+0.23%)
May 04, 2018 77.76 79.63 77.25 79.28 2,702,448 +1.26(+1.62%)
May 03, 2018 77.40 78.32 76.62 78.02 3,156,238 +0.41(+0.53%)
May 02, 2018 78.11 78.79 77.42 77.61 2,985,858 -0.77(-0.98%)
May 01, 2018 76.94 78.45 76.84 78.38 3,320,734 +1.37(+1.78%)
Apr 30, 2018 78.44 78.87 76.96 77.01 3,558,882 -1.30(-1.66%)
Apr 27, 2018 80.44 80.66 78.14 78.31 4,484,046 -1.72(-2.15%)
Apr 26, 2018 80.03 80.87 78.62 80.03 5,826,189 +0.10(+0.12%)
Apr 25, 2018 79.83 80.44 79.47 79.93 2,933,198 -0.21(-0.26%)
Apr 24, 2018 80.69 81.19 79.00 80.14 4,269,123 -0.05(-0.06%)
Apr 23, 2018 80.37 80.62 79.92 80.19 1,838,006 -0.23(-0.29%)
Apr 20, 2018 80.15 80.75 79.77 80.42 2,311,104 +0.34(+0.43%)
Apr 19, 2018 80.10 80.88 79.80 80.08 2,612,629 -0.20(-0.24%)
Apr 18, 2018 79.78 81.07 79.64 80.28 3,607,350 +1.00(+1.26%)
Apr 17, 2018 79.56 80.50 78.82 79.28 3,968,649 +0.62(+0.78%)
Apr 16, 2018 78.23 78.80 77.76 78.66 4,366,476 +0.90(+1.16%)
Apr 13, 2018 78.63 79.45 76.44 77.77 14,782,087 -0.33(-0.43%)
Apr 12, 2018 78.53 79.06 77.50 78.10 10,918,682 +0.33(+0.43%)
Apr 11, 2018 75.60 78.49 75.25 77.77 53,331,984 +4.49(+6.13%)
Apr 10, 2018 74.96 75.01 72.88 73.27 12,080,263 -1.11(-1.50%)
Apr 09, 2018 75.06 77.65 74.24 74.39 7,736,692 -1.33(-1.75%)
Apr 06, 2018 76.87 77.45 74.90 75.71 3,373,565 -1.49(-1.94%)
Apr 05, 2018 75.44 77.53 74.19 77.21 7,002,303 +0.99(+1.29%)
Apr 04, 2018 74.60 76.52 74.56 76.22 3,147,642 +0.49(+0.64%)
Apr 03, 2018 75.70 76.13 74.83 75.73 2,636,693 +0.45(+0.60%)
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.