Hilton Inc (NY: HLT )

135.48 USD +0.99 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 134.36 136.30 133.99 135.48 2,311,760 +0.99(+0.74%)
Sep 23, 2021 129.90 135.10 129.66 134.49 2,505,775 +5.30(+4.10%)
Sep 22, 2021 128.39 130.07 128.24 129.19 1,851,672 +1.37(+1.07%)
Sep 21, 2021 130.11 130.85 127.69 127.82 1,543,660 -1.01(-0.78%)
Sep 20, 2021 129.20 130.16 126.99 128.83 1,976,402 -2.38(-1.81%)
Sep 17, 2021 132.12 133.44 130.84 131.21 1,749,139 -0.81(-0.61%)
Sep 16, 2021 131.12 132.56 130.85 132.02 972,661 +0.62(+0.47%)
Sep 15, 2021 131.12 131.86 128.83 131.40 1,697,174 -0.42(-0.32%)
Sep 14, 2021 130.60 132.11 129.52 131.82 1,767,313 +1.61(+1.24%)
Sep 13, 2021 128.26 130.25 126.73 130.21 1,459,759 +2.81(+2.21%)
Sep 10, 2021 126.70 128.86 125.35 127.40 2,289,561 +1.65(+1.31%)
Sep 09, 2021 122.68 126.96 122.52 125.75 1,933,933 +2.99(+2.44%)
Sep 08, 2021 123.89 124.19 121.42 122.76 2,288,389 -0.61(-0.49%)
Sep 07, 2021 122.50 123.99 121.88 123.37 1,132,225 +0.29(+0.24%)
Sep 03, 2021 123.91 124.16 120.85 123.08 1,697,355 -1.31(-1.05%)
Sep 02, 2021 124.72 125.53 123.78 124.39 1,991,143 -0.93(-0.74%)
Sep 01, 2021 125.61 125.97 124.17 125.32 2,127,466 +0.46(+0.37%)
Aug 31, 2021 125.72 126.17 124.03 124.86 2,697,954 -0.86(-0.68%)
Aug 30, 2021 127.90 127.90 125.23 125.72 1,136,775 -1.84(-1.44%)
Aug 27, 2021 125.48 127.97 125.48 127.56 1,149,695 +1.94(+1.54%)
Aug 26, 2021 126.69 126.74 124.59 125.62 1,037,994 -1.70(-1.34%)
Aug 25, 2021 126.87 127.92 125.44 127.32 1,392,644 +0.46(+0.36%)
Aug 24, 2021 124.16 127.95 124.14 126.86 2,182,675 +3.83(+3.11%)
Aug 23, 2021 122.69 123.71 121.93 123.03 1,799,206 +1.26(+1.03%)
Aug 20, 2021 118.50 122.34 118.34 121.77 2,555,194 +2.54(+2.13%)
Aug 19, 2021 118.80 119.47 117.53 119.23 2,692,214 +0.23(+0.19%)
Aug 18, 2021 119.39 120.42 118.08 119.00 2,359,976 -0.99(-0.83%)
Aug 17, 2021 120.11 120.79 119.36 119.99 2,233,367 -1.50(-1.23%)
Aug 16, 2021 121.13 122.58 120.18 121.49 2,464,395 -0.72(-0.59%)
Aug 13, 2021 123.08 123.43 121.32 122.21 1,951,409 -1.22(-0.99%)
Aug 12, 2021 124.47 124.87 122.55 123.43 2,069,829 -1.60(-1.28%)
Aug 11, 2021 125.55 126.34 124.15 125.03 2,218,241 -1.32(-1.04%)
Aug 10, 2021 124.69 127.25 124.15 126.35 1,637,548 +1.74(+1.40%)
Aug 09, 2021 125.99 126.00 122.81 124.61 1,774,591 -2.05(-1.62%)
Aug 06, 2021 126.77 127.33 125.40 126.66 1,717,058 +0.26(+0.21%)
Aug 05, 2021 125.34 127.35 124.84 126.40 1,881,255 +2.01(+1.62%)
Aug 04, 2021 124.56 125.84 123.11 124.39 2,249,512 -1.69(-1.34%)
Aug 03, 2021 128.15 128.15 123.47 126.08 3,137,337 -1.79(-1.40%)
Aug 02, 2021 132.47 132.89 127.02 127.87 2,154,733 -3.58(-2.72%)
Jul 30, 2021 133.37 133.81 131.01 131.45 1,849,549 -3.05(-2.27%)
Jul 29, 2021 130.00 136.89 127.50 134.50 3,619,742 +4.97(+3.84%)
Jul 28, 2021 129.23 129.91 126.60 129.53 2,224,730 +1.03(+0.80%)
Jul 27, 2021 125.79 128.57 124.79 128.50 2,487,505 +1.83(+1.44%)
Jul 26, 2021 124.73 127.29 123.31 126.67 2,676,482 +1.41(+1.13%)
Jul 23, 2021 124.60 125.62 123.62 125.26 2,485,587 +2.05(+1.66%)
Jul 22, 2021 124.08 124.55 122.32 123.21 1,561,702 -1.72(-1.38%)
Jul 21, 2021 121.89 125.32 121.66 124.93 2,022,319 +4.03(+3.33%)
Jul 20, 2021 117.34 121.42 116.70 120.90 1,714,963 +3.89(+3.32%)
Jul 19, 2021 116.00 119.46 114.70 117.01 5,226,894 -2.74(-2.29%)
Jul 16, 2021 124.17 125.00 119.41 119.75 3,002,412 -3.15(-2.56%)
Jul 15, 2021 123.00 123.84 121.89 122.90 1,986,645 -0.97(-0.78%)
Jul 14, 2021 123.72 125.32 123.23 123.87 1,525,161 +0.41(+0.33%)
Jul 13, 2021 125.18 125.50 123.32 123.46 1,552,486 -2.39(-1.90%)
Jul 12, 2021 125.00 126.38 124.44 125.85 2,530,542 -0.20(-0.16%)
Jul 09, 2021 124.23 126.23 123.39 126.05 1,335,773 +2.92(+2.37%)
Jul 08, 2021 122.19 124.12 120.68 123.13 2,458,668 -1.32(-1.06%)
Jul 07, 2021 124.63 126.39 121.82 124.45 1,958,092 -1.38(-1.10%)
Jul 06, 2021 127.06 128.00 124.13 125.83 1,854,683 -0.98(-0.77%)
Jul 02, 2021 124.49 127.03 123.76 126.81 2,291,537 +3.19(+2.58%)
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