Indicators

Hilton Inc (NY: HLT )

197.74 +0.46 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	80.29	80.32	79.23	79.32	4,341,551	-1.24(-1.54%)
Sep 27, 2018	78.92	80.69	78.88	80.56	2,702,797	+1.36(+1.71%)
Sep 26, 2018	78.83	79.63	78.47	79.20	2,208,184	+0.54(+0.69%)
Sep 25, 2018	78.95	79.05	78.42	78.66	2,580,028	-0.05(-0.06%)
Sep 24, 2018	79.23	79.26	78.11	78.71	2,307,035	-0.79(-0.99%)
Sep 21, 2018	80.07	80.52	79.36	79.50	6,929,779	-0.12(-0.15%)
Sep 20, 2018	79.20	79.87	78.72	79.61	3,581,697	+0.64(+0.81%)
Sep 19, 2018	78.08	79.08	78.08	78.97	2,370,415	+1.02(+1.31%)
Sep 18, 2018	77.77	78.20	77.52	77.95	2,753,561	+0.28(+0.37%)
Sep 17, 2018	78.72	78.79	77.62	77.67	3,457,511	-0.94(-1.20%)
Sep 14, 2018	77.62	78.77	77.61	78.61	3,288,905	+1.10(+1.42%)
Sep 13, 2018	77.01	78.47	76.94	77.51	3,809,848	+0.96(+1.26%)
Sep 12, 2018	75.85	76.66	75.67	76.55	3,168,269	+0.54(+0.71%)
Sep 11, 2018	74.91	76.06	74.86	76.01	2,826,012	+0.81(+1.07%)
Sep 10, 2018	75.40	75.64	74.78	75.20	2,067,070	+0.15(+0.20%)
Sep 07, 2018	74.03	75.23	74.03	75.06	3,028,697	+0.74(+0.99%)
Sep 06, 2018	74.53	74.86	73.80	74.32	4,322,373	-0.03(-0.04%)
Sep 05, 2018	75.45	75.58	74.31	74.35	3,133,566	-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.