Hilton Inc (NY: HLT )

126.98 USD -2.27 (-1.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 128.37 129.97 128.13 129.25 2,571,147 +0.64(+0.50%)
Jun 14, 2021 128.35 129.85 127.59 128.61 1,571,091 +0.00(+0.00%)
Jun 11, 2021 126.79 128.74 126.61 128.61 1,589,954 +2.02(+1.60%)
Jun 10, 2021 126.79 127.27 125.26 126.59 1,741,770 +0.14(+0.11%)
Jun 09, 2021 128.35 128.77 126.38 126.45 1,508,923 -1.39(-1.09%)
Jun 08, 2021 125.17 128.16 124.76 127.84 1,978,483 +2.94(+2.35%)
Jun 07, 2021 125.53 125.81 124.53 124.90 1,353,861 +0.15(+0.12%)
Jun 04, 2021 123.75 124.82 122.93 124.75 1,657,124 +1.62(+1.32%)
Jun 03, 2021 124.13 124.50 122.19 123.13 1,331,389 -2.04(-1.63%)
Jun 02, 2021 126.88 127.00 124.56 125.17 1,462,091 -1.44(-1.14%)
Jun 01, 2021 127.60 127.60 125.80 126.61 1,489,137 +1.34(+1.07%)
May 28, 2021 125.90 126.32 124.39 125.27 893,721 -1.00(-0.79%)
May 27, 2021 127.00 127.68 125.11 126.27 2,395,681 +0.05(+0.04%)
May 26, 2021 124.42 126.40 123.92 126.22 1,523,062 +2.42(+1.95%)
May 25, 2021 124.63 125.31 123.35 123.80 1,374,212 +0.21(+0.17%)
May 24, 2021 122.09 123.90 121.32 123.59 2,057,684 +2.61(+2.16%)
May 21, 2021 121.32 122.22 120.70 120.98 1,429,513 +0.40(+0.33%)
May 20, 2021 120.71 121.20 119.05 120.58 1,484,063 +0.01(+0.01%)
May 19, 2021 118.24 120.66 117.89 120.57 1,511,892 -0.22(-0.18%)
May 18, 2021 122.15 123.37 120.73 120.79 2,237,025 -0.92(-0.76%)
May 17, 2021 123.43 123.43 120.39 121.71 1,428,927 -1.90(-1.54%)
May 14, 2021 121.29 124.43 120.44 123.61 1,470,752 +3.45(+2.87%)
May 13, 2021 118.84 121.16 118.23 120.16 1,648,643 +1.87(+1.58%)
May 12, 2021 121.03 122.26 117.54 118.29 1,984,269 -3.54(-2.91%)
May 11, 2021 119.26 122.16 118.16 121.83 1,640,351 +0.25(+0.21%)
May 10, 2021 122.47 123.70 121.08 121.58 2,218,963 -1.86(-1.51%)
May 07, 2021 121.20 123.54 119.80 123.44 2,097,106 +2.67(+2.21%)
May 06, 2021 122.15 122.72 119.47 120.77 3,108,773 -1.85(-1.51%)
May 05, 2021 125.50 128.10 122.32 122.62 3,766,980 -5.63(-4.39%)
May 04, 2021 128.17 128.85 125.69 128.25 2,574,872 -0.42(-0.33%)
May 03, 2021 129.64 130.17 128.39 128.67 1,375,143 -0.03(-0.02%)
Apr 30, 2021 129.71 130.06 127.58 128.70 1,263,800 -1.69(-1.30%)
Apr 29, 2021 130.88 132.69 128.45 130.39 1,596,906 +1.28(+0.99%)
Apr 28, 2021 129.82 130.25 128.96 129.11 1,328,782 -0.90(-0.69%)
Apr 27, 2021 127.72 130.35 127.59 130.01 1,712,915 +2.44(+1.91%)
Apr 26, 2021 128.60 130.19 127.12 127.57 1,357,429 +0.17(+0.13%)
Apr 23, 2021 125.94 127.43 125.56 127.40 1,394,600 +1.90(+1.51%)
Apr 22, 2021 123.44 126.77 122.85 125.50 2,235,428 +1.59(+1.28%)
Apr 21, 2021 122.51 123.97 121.31 123.91 1,329,363 +1.69(+1.38%)
Apr 20, 2021 124.95 125.30 120.67 122.22 2,328,487 -3.71(-2.95%)
Apr 19, 2021 127.49 127.73 125.26 125.93 1,451,047 -2.12(-1.66%)
Apr 16, 2021 128.52 129.05 127.54 128.05 1,721,300 +0.77(+0.60%)
Apr 15, 2021 127.37 127.85 125.78 127.28 1,192,945 +0.76(+0.60%)
Apr 14, 2021 126.00 128.28 125.64 126.52 2,461,346 +0.41(+0.33%)
Apr 13, 2021 123.78 126.87 122.43 126.11 3,377,729 +0.83(+0.66%)
Apr 12, 2021 124.48 125.44 122.47 125.28 2,057,798 +0.93(+0.75%)
Apr 09, 2021 124.40 124.46 122.37 124.35 921,400 -0.40(-0.32%)
Apr 08, 2021 124.37 126.13 122.81 124.75 1,847,134 +0.23(+0.18%)
Apr 07, 2021 126.97 127.32 124.26 124.52 1,803,960 -2.14(-1.69%)
Apr 06, 2021 125.55 127.54 125.50 126.66 1,719,487 +1.26(+1.00%)
Apr 05, 2021 123.12 126.10 122.99 125.40 2,261,138 +3.75(+3.08%)
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.
X