Skip to main content

Hilton Inc (NY: HLT )

213.41 -0.93 (-0.43%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 121.32 121.82 119.86 119.94 2,048,123 -1.13(-0.93%)
Mar 30, 2021 117.98 121.62 117.72 121.07 2,569,684 +2.98(+2.53%)
Mar 29, 2021 119.95 120.36 117.15 118.08 2,152,723 -2.05(-1.71%)
Mar 26, 2021 120.10 120.62 117.96 120.14 2,167,374 +0.71(+0.60%)
Mar 25, 2021 116.59 119.80 115.21 119.42 2,702,723 +1.89(+1.60%)
Mar 24, 2021 118.86 120.66 117.51 117.54 2,051,605 -0.40(-0.34%)
Mar 23, 2021 121.17 121.61 117.24 117.94 2,680,832 -3.99(-3.27%)
Mar 22, 2021 123.50 123.82 121.41 121.92 2,047,766 -1.46(-1.18%)
Mar 19, 2021 123.99 124.90 121.15 123.38 2,833,677 -1.24(-1.00%)
Mar 18, 2021 125.54 127.64 124.09 124.62 2,619,760 -1.49(-1.18%)
Mar 17, 2021 122.50 126.58 122.45 126.11 3,863,000 +3.15(+2.57%)
Mar 16, 2021 126.36 126.74 122.77 122.95 1,834,263 -3.27(-2.59%)
Mar 15, 2021 125.93 127.88 124.06 126.23 1,788,726 +1.15(+0.92%)
Mar 12, 2021 124.30 125.55 123.33 125.08 1,601,687 +1.43(+1.15%)
Mar 11, 2021 123.55 125.18 122.32 123.65 1,725,115 +0.15(+0.12%)
Mar 10, 2021 123.56 124.95 121.80 123.50 1,861,791 +0.39(+0.31%)
Mar 09, 2021 125.94 125.94 122.61 123.11 2,581,411 -1.28(-1.03%)
Mar 08, 2021 122.52 125.73 121.03 124.39 2,594,272 +2.52(+2.07%)
Mar 05, 2021 120.91 121.93 115.50 121.87 3,726,718 +2.13(+1.78%)
Mar 04, 2021 122.25 122.32 116.05 119.74 3,580,755 -2.39(-1.96%)
Mar 03, 2021 123.24 124.82 122.13 122.13 2,125,278 -1.11(-0.90%)
Mar 02, 2021 122.89 124.08 121.51 123.24 3,352,786 +0.49(+0.40%)
Mar 01, 2021 124.70 124.83 121.80 122.76 2,545,576 +0.08(+0.06%)
Feb 26, 2021 122.59 123.57 119.17 122.68 3,645,056 +0.69(+0.57%)
Feb 25, 2021 126.72 127.12 120.11 121.98 5,305,904 -4.24(-3.36%)
Feb 24, 2021 122.35 126.45 121.39 126.23 4,519,432 +5.27(+4.35%)
Feb 23, 2021 120.59 121.32 117.33 120.96 3,732,771 +1.97(+1.66%)
Feb 22, 2021 117.79 121.14 116.59 118.99 4,409,285 +3.02(+2.61%)
Feb 19, 2021 114.03 116.83 113.58 115.96 3,491,511 +2.77(+2.44%)
Feb 18, 2021 108.09 114.28 107.62 113.19 2,717,911 +2.67(+2.41%)
Feb 17, 2021 109.93 114.39 107.93 110.53 3,847,443 -2.16(-1.92%)
Feb 16, 2021 111.92 113.09 111.09 112.69 2,950,776 +1.46(+1.31%)
Feb 12, 2021 108.23 111.50 107.99 111.23 2,145,597 +2.62(+2.41%)
Feb 11, 2021 109.25 110.27 107.84 108.61 1,806,880 +0.16(+0.15%)
Feb 10, 2021 109.28 109.59 107.93 108.45 2,772,859 -1.00(-0.92%)
Feb 09, 2021 111.33 111.60 109.29 109.45 1,603,515 -1.95(-1.75%)
Feb 08, 2021 111.78 112.24 109.72 111.41 2,077,893 +0.64(+0.58%)
Feb 05, 2021 110.40 111.69 109.44 110.77 2,298,638 +1.14(+1.04%)
Feb 04, 2021 106.52 109.63 106.47 109.62 2,108,521 +3.89(+3.68%)
Feb 03, 2021 104.95 107.44 104.84 105.74 2,393,001 +0.80(+0.77%)
Feb 02, 2021 102.34 106.18 101.90 104.93 2,576,387 +3.84(+3.80%)
Feb 01, 2021 101.55 102.98 101.01 101.09 2,884,192 +0.53(+0.52%)
Jan 29, 2021 102.38 102.40 98.22 100.57 4,883,700 -2.59(-2.51%)
Jan 28, 2021 100.06 103.99 100.06 103.16 6,597,660 +5.29(+5.40%)
Jan 27, 2021 102.11 102.98 97.77 97.87 4,629,377 -5.95(-5.73%)
Jan 26, 2021 104.87 105.41 103.76 103.82 2,823,132 -0.45(-0.43%)
Jan 25, 2021 103.26 104.87 101.76 104.27 5,353,621 +0.16(+0.15%)
Jan 22, 2021 106.64 107.01 103.82 104.11 2,917,658 -3.83(-3.55%)
Jan 21, 2021 106.81 109.03 106.27 107.94 1,814,388 +1.11(+1.04%)
Jan 20, 2021 107.14 107.71 104.95 106.83 2,793,178 -0.23(-0.21%)
Jan 19, 2021 107.53 108.62 106.72 107.06 1,854,521 -0.48(-0.44%)
Jan 15, 2021 110.53 110.73 107.19 107.53 2,187,134 -3.67(-3.30%)
Jan 14, 2021 111.65 112.76 110.21 111.20 2,379,847 +0.24(+0.21%)
Jan 13, 2021 111.37 112.26 109.75 110.96 2,058,531 -0.46(-0.41%)
Jan 12, 2021 112.26 113.17 111.22 111.42 1,826,437 -0.84(-0.75%)
Jan 11, 2021 111.58 112.79 110.42 112.26 1,540,127 -0.97(-0.86%)
Jan 08, 2021 113.00 114.73 112.11 113.23 4,098,331 +0.86(+0.77%)
Jan 07, 2021 110.55 112.97 110.35 112.37 2,661,979 +2.50(+2.27%)
Jan 06, 2021 107.19 111.17 107.18 109.87 1,883,316 +2.80(+2.61%)
Jan 05, 2021 106.13 108.20 106.01 107.08 2,585,142 +0.49(+0.46%)
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.