Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilton Inc (NY: HLT )

202.12 -1.81 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.90 61.15 60.09 60.12 3,658,188 -0.39(-0.64%)
Jun 29, 2017 61.48 61.57 59.94 60.51 3,772,158 -1.08(-1.75%)
Jun 28, 2017 62.02 62.28 61.41 61.59 2,681,880 -0.09(-0.14%)
Jun 27, 2017 63.23 63.28 61.64 61.68 3,366,267 -1.73(-2.73%)
Jun 26, 2017 63.55 63.72 63.16 63.41 1,786,144 -0.17(-0.26%)
Jun 23, 2017 63.28 63.73 62.95 63.57 3,200,290 +0.19(+0.31%)
Jun 22, 2017 63.62 63.64 63.08 63.38 2,698,845 -0.39(-0.61%)
Jun 21, 2017 64.45 64.50 63.46 63.77 4,111,877 -0.27(-0.42%)
Jun 20, 2017 65.17 65.20 63.85 64.04 4,147,467 -0.93(-1.44%)
Jun 19, 2017 64.73 65.43 64.45 64.97 4,517,165 +0.42(+0.65%)
Jun 16, 2017 65.39 65.41 64.55 64.55 34,191,504 -0.43(-0.66%)
Jun 15, 2017 63.97 65.12 63.70 64.98 4,640,783 +0.58(+0.91%)
Jun 14, 2017 64.76 64.99 64.04 64.40 7,599,455 -0.19(-0.30%)
Jun 13, 2017 64.29 64.83 64.18 64.59 5,233,343 +0.58(+0.91%)
Jun 12, 2017 64.46 64.60 63.43 64.01 10,454,906 +1.07(+1.70%)
Jun 09, 2017 63.52 64.02 62.23 62.94 8,220,578 -0.26(-0.42%)
Jun 08, 2017 63.44 63.67 62.85 63.20 8,415,477 -1.10(-1.71%)
Jun 07, 2017 63.92 64.42 63.59 64.30 2,737,637 +0.38(+0.59%)
Jun 06, 2017 64.72 64.85 63.72 63.92 2,056,907 -1.20(-1.84%)
Jun 05, 2017 65.78 65.90 65.10 65.12 1,645,148 -0.41(-0.62%)
Jun 02, 2017 65.10 65.65 64.67 65.53 1,636,108 +0.75(+1.16%)
Jun 01, 2017 64.85 65.61 64.47 64.78 2,059,465 +0.17(+0.26%)
May 31, 2017 64.01 64.72 63.52 64.61 3,499,724 +0.90(+1.42%)
May 30, 2017 63.44 63.86 63.31 63.71 1,136,287 +0.19(+0.31%)
May 26, 2017 63.34 63.72 63.13 63.51 1,487,350 +0.20(+0.32%)
May 25, 2017 63.92 64.26 63.31 63.31 2,846,045 -0.34(-0.53%)
May 24, 2017 63.93 64.44 63.28 63.65 3,113,634 -0.01(-0.02%)
May 23, 2017 63.67 64.54 63.10 63.66 4,137,346 +0.23(+0.37%)
May 22, 2017 62.00 63.50 61.89 63.43 3,748,309 +1.36(+2.19%)
May 19, 2017 61.05 62.26 60.87 62.07 2,680,244 +1.37(+2.26%)
May 18, 2017 59.59 61.06 59.26 60.70 2,303,812 +1.11(+1.86%)
May 17, 2017 60.09 60.15 59.31 59.59 1,815,880 -1.10(-1.81%)
May 16, 2017 60.94 61.11 60.42 60.69 2,175,604 -0.18(-0.30%)
May 15, 2017 60.50 61.00 60.38 60.87 2,186,015 +0.51(+0.84%)
May 12, 2017 60.37 60.57 60.12 60.37 1,197,215 -0.11(-0.18%)
May 11, 2017 60.07 60.62 59.79 60.47 1,387,468 +0.09(+0.14%)
May 10, 2017 60.42 60.66 59.87 60.38 2,010,682 -0.06(-0.10%)
May 09, 2017 59.93 61.49 59.77 60.44 3,673,280 +1.60(+2.72%)
May 08, 2017 59.22 59.54 58.67 58.84 2,068,078 -0.38(-0.64%)
May 05, 2017 58.84 59.27 58.83 59.22 2,686,858 +0.55(+0.94%)
May 04, 2017 59.30 59.43 58.30 58.67 2,388,578 -0.48(-0.82%)
May 03, 2017 59.59 60.00 58.92 59.15 2,548,847 -0.48(-0.80%)
May 02, 2017 59.60 59.95 58.14 59.63 4,340,191 +2.10(+3.66%)
May 01, 2017 57.60 58.23 57.12 57.52 3,049,477 +0.34(+0.59%)
Apr 28, 2017 58.53 58.54 56.64 57.18 3,323,621 -1.23(-2.11%)
Apr 27, 2017 58.90 58.90 58.07 58.42 1,748,283 -0.35(-0.59%)
Apr 26, 2017 56.61 59.17 56.52 58.77 4,642,958 +2.00(+3.52%)
Apr 25, 2017 56.44 56.95 56.36 56.77 1,371,476 +0.48(+0.86%)
Apr 24, 2017 56.24 56.41 56.02 56.28 2,217,833 +0.67(+1.20%)
Apr 21, 2017 55.90 55.90 55.42 55.61 1,235,303 -0.23(-0.42%)
Apr 20, 2017 55.36 56.10 54.58 55.85 5,380,101 +0.65(+1.18%)
Apr 19, 2017 55.44 55.62 54.94 55.20 2,000,369 +0.06(+0.11%)
Apr 18, 2017 55.37 55.66 54.54 55.14 1,784,067 -0.46(-0.82%)
Apr 17, 2017 55.60 55.74 55.23 55.59 2,027,122 +0.21(+0.39%)
Apr 13, 2017 55.65 56.01 55.37 55.38 2,195,716 -0.30(-0.54%)
Apr 12, 2017 55.88 55.89 55.43 55.68 1,989,831 -0.06(-0.10%)
Apr 11, 2017 55.61 55.80 55.22 55.74 1,412,304 +0.29(+0.52%)
Apr 10, 2017 55.61 55.81 55.16 55.45 2,733,738 +0.56(+1.02%)
Apr 07, 2017 55.35 55.35 54.22 54.89 3,161,891 -0.48(-0.88%)
Apr 06, 2017 55.26 55.39 54.82 55.37 1,141,812 +0.34(+0.62%)
Apr 05, 2017 55.58 55.94 54.97 55.03 2,386,444 -0.31(-0.56%)
Apr 04, 2017 55.67 55.79 55.04 55.34 2,256,788 -0.53(-0.95%)
Apr 03, 2017 56.12 56.68 55.32 55.88 3,375,395 -0.81(-1.44%)
Mar 31, 2017 56.88 57.39 56.59 56.69 2,355,210 -0.30(-0.53%)
Mar 30, 2017 56.85 57.64 56.83 56.99 2,026,801 +0.16(+0.27%)
Mar 29, 2017 56.67 57.17 56.58 56.84 1,597,470 -0.06(-0.10%)
Mar 28, 2017 56.17 57.31 55.81 56.89 1,929,904 +0.80(+1.42%)
Mar 27, 2017 56.21 56.27 55.59 56.10 2,652,247 -0.45(-0.79%)
Mar 24, 2017 56.60 57.01 56.28 56.54 1,099,952 -0.01(-0.02%)
Mar 23, 2017 56.06 57.02 55.95 56.55 2,059,217 +0.60(+1.07%)
Mar 22, 2017 54.91 56.08 54.68 55.95 1,561,913 +0.98(+1.78%)
Mar 21, 2017 56.14 56.58 54.92 54.97 2,217,525 -0.79(-1.41%)
Mar 20, 2017 56.17 56.33 55.58 55.76 1,031,010 -0.41(-0.73%)
Mar 17, 2017 56.82 56.87 56.08 56.17 1,309,780 -0.28(-0.50%)
Mar 16, 2017 56.45 57.02 56.31 56.45 1,630,026 +0.06(+0.10%)
Mar 15, 2017 55.71 56.60 55.64 56.39 2,055,779 +0.83(+1.50%)
Mar 14, 2017 55.60 55.76 55.34 55.56 1,875,064 -0.21(-0.38%)
Mar 13, 2017 54.79 55.78 54.71 55.77 1,868,493 +1.00(+1.82%)
Mar 10, 2017 54.37 54.79 54.25 54.77 2,519,469 +0.62(+1.15%)
Mar 09, 2017 54.61 54.90 54.10 54.15 1,656,945 -0.44(-0.80%)
Mar 08, 2017 55.21 55.26 54.57 54.59 2,795,454 -0.19(-0.35%)
Mar 07, 2017 55.34 55.34 54.45 54.78 2,475,474 -0.65(-1.17%)
Mar 06, 2017 55.55 55.71 55.10 55.43 1,865,549 -0.43(-0.76%)
Mar 03, 2017 55.82 55.89 54.62 55.85 3,415,524 -0.41(-0.72%)
Mar 02, 2017 55.63 56.41 55.46 56.26 2,931,983 +0.45(+0.81%)
Mar 01, 2017 55.99 56.28 55.63 55.80 2,847,230 +0.48(+0.87%)
Feb 28, 2017 56.13 56.27 55.18 55.32 2,724,256 -0.79(-1.41%)
Feb 27, 2017 55.87 56.19 55.52 56.11 1,443,392 +0.23(+0.42%)
Feb 24, 2017 55.44 56.10 55.30 55.88 1,562,601 +0.55(+1.00%)
Feb 23, 2017 56.18 56.30 55.24 55.33 1,669,726 -0.62(-1.11%)
Feb 22, 2017 55.97 56.23 55.71 55.95 2,668,804 -0.16(-0.29%)
Feb 21, 2017 56.72 56.72 56.08 56.11 2,128,730 -0.46(-0.82%)
Feb 17, 2017 56.58 56.58 56.58 0 -0.72(-1.25%)
Feb 16, 2017 57.58 58.50 57.20 57.29 3,252,065 -0.21(-0.37%)
Feb 15, 2017 56.50 57.87 55.67 57.51 4,876,357 +0.96(+1.69%)
Feb 14, 2017 56.86 56.97 56.50 56.55 2,396,008 -0.37(-0.65%)
Feb 13, 2017 56.94 57.23 56.71 56.92 1,980,304 +0.15(+0.27%)
Feb 10, 2017 56.91 56.91 56.56 56.76 1,231,426 +0.05(+0.09%)
Feb 09, 2017 56.35 56.98 56.28 56.71 1,526,983 +0.37(+0.65%)
Feb 08, 2017 55.82 56.51 55.59 56.35 1,059,835 +0.44(+0.78%)
Feb 07, 2017 56.08 56.33 55.74 55.91 2,131,452 +0.09(+0.16%)
Feb 06, 2017 55.67 56.31 55.51 55.82 1,768,452 -0.08(-0.14%)
Feb 03, 2017 55.75 55.92 55.42 55.90 1,399,241 +0.48(+0.87%)
Feb 02, 2017 55.64 55.80 55.25 55.42 2,709,112 -0.05(-0.09%)
Feb 01, 2017 56.03 56.20 55.35 55.47 3,815,346 -0.22(-0.40%)
Jan 31, 2017 55.87 56.06 55.67 55.69 2,351,119 -0.44(-0.79%)
Jan 30, 2017 56.33 56.37 55.74 56.13 1,777,896 -0.49(-0.87%)
Jan 27, 2017 56.94 57.06 56.55 56.63 1,381,377 -0.19(-0.34%)
Jan 26, 2017 57.11 57.32 56.75 56.82 3,091,212 -0.03(-0.05%)
Jan 25, 2017 56.19 57.00 56.19 56.85 2,061,549 +0.66(+1.17%)
Jan 24, 2017 56.10 56.39 55.81 56.19 1,920,140 +0.34(+0.61%)
Jan 23, 2017 55.81 55.94 55.31 55.85 2,393,868 +0.05(+0.09%)
Jan 20, 2017 55.65 56.17 55.65 55.80 2,430,338 +0.19(+0.35%)
Jan 19, 2017 55.60 56.01 55.40 55.61 4,344,108 +0.53(+0.97%)
Jan 18, 2017 54.29 55.08 54.18 55.08 2,951,511 +0.83(+1.53%)
Jan 17, 2017 54.47 54.47 53.85 54.25 2,924,914 -0.13(-0.23%)
Jan 13, 2017 54.37 54.37 54.37 0 +0.79(+1.48%)
Jan 12, 2017 54.27 54.45 53.19 53.58 7,629,174 -0.58(-1.07%)
Jan 11, 2017 53.93 54.46 53.88 54.16 2,876,012 -0.02(-0.04%)
Jan 10, 2017 55.09 55.13 53.95 54.18 3,499,622 -0.91(-1.65%)
Jan 09, 2017 55.42 55.42 54.63 55.09 4,054,958 -0.49(-0.89%)
Jan 06, 2017 55.30 55.67 54.38 55.58 3,473,056 +0.15(+0.26%)
Jan 05, 2017 56.15 56.50 54.97 55.44 5,296,134 -0.66(-1.17%)
Jan 04, 2017 55.42 57.79 55.42 56.10 5,805,450 -56.17(-50.04%)
Jan 03, 2017 111.14 112.27 110.48 112.27 79,941 +1.79(+1.62%)
Dec 30, 2016 110.48 110.48 110.48 0 -1.05(-0.94%)
Dec 29, 2016 111.65 111.65 111.38 111.53 269 -0.89(-0.79%)
Dec 28, 2016 112.53 112.63 112.43 112.43 13,475 -0.87(-0.77%)
Dec 23, 2016 113.30 113.30 113.30 0 -0.61(-0.54%)
Dec 22, 2016 114.71 114.71 113.82 113.92 154,334 -0.79(-0.69%)
Dec 21, 2016 115.02 115.11 114.71 114.71 51,579 +0.30(+0.26%)
Dec 20, 2016 115.09 115.09 114.31 114.41 61,476 -0.48(-0.41%)
Dec 19, 2016 114.59 115.21 113.92 114.89 4,025 +1.98(+1.76%)
Dec 16, 2016 111.85 113.12 111.85 112.90 13,894 +0.75(+0.67%)
Dec 15, 2016 105.18 113.12 105.18 112.15 199,629 +6.97(+6.62%)
Dec 14, 2016 107.24 107.24 103.20 105.18 10,077 -1.05(-0.99%)
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.