Skip to main content

Hilton Inc (NY: HLT )

224.91 +3.93 (+1.78%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 144.19 145.10 141.48 142.58 2,590,810 -2.07(-1.43%)
Oct 28, 2021 146.94 147.31 144.20 144.65 1,636,152 -1.17(-0.80%)
Oct 27, 2021 139.74 147.62 139.07 145.82 3,538,677 +2.74(+1.92%)
Oct 26, 2021 142.09 143.07 2,667,717 +2.26(+1.60%)
Oct 25, 2021 140.42 141.67 138.52 140.82 1,425,882 +0.50(+0.36%)
Oct 22, 2021 139.23 141.40 139.13 140.31 1,101,453 +0.16(+0.11%)
Oct 21, 2021 138.76 140.28 138.43 140.15 1,319,327 +1.25(+0.90%)
Oct 20, 2021 139.19 140.56 138.16 138.90 1,515,638 -0.70(-0.50%)
Oct 19, 2021 143.60 143.60 139.45 139.61 3,811,554 -3.08(-2.16%)
Oct 18, 2021 142.00 143.37 141.36 142.69 1,084,794 -0.46(-0.32%)
Oct 15, 2021 141.85 144.06 141.76 143.14 1,690,787 +2.91(+2.08%)
Oct 14, 2021 140.94 141.20 139.89 140.23 1,229,963 +0.74(+0.53%)
Oct 13, 2021 143.62 143.87 139.37 139.49 2,216,209 -3.83(-2.67%)
Oct 12, 2021 141.86 143.73 141.58 143.32 2,359,019 +1.83(+1.30%)
Oct 11, 2021 140.08 142.44 139.84 141.49 1,509,230 +1.33(+0.95%)
Oct 08, 2021 140.02 141.14 139.55 140.16 1,669,797 +0.34(+0.24%)
Oct 07, 2021 139.52 141.94 138.79 139.82 1,517,408 +1.79(+1.30%)
Oct 06, 2021 136.64 138.30 134.41 138.03 1,768,406 -0.39(-0.28%)
Oct 05, 2021 137.43 139.49 136.48 138.42 2,047,974 +1.23(+0.90%)
Oct 04, 2021 137.14 140.09 135.62 137.19 3,722,832 +0.36(+0.26%)
Oct 01, 2021 133.49 137.26 132.85 136.83 4,607,013 +5.98(+4.57%)
Sep 30, 2021 133.74 133.74 130.49 130.85 2,439,176 -3.02(-2.26%)
Sep 29, 2021 136.00 136.00 132.29 133.87 2,173,256 -1.38(-1.02%)
Sep 28, 2021 136.91 138.88 134.77 135.25 2,365,674 -2.23(-1.62%)
Sep 27, 2021 136.02 138.04 135.15 137.48 2,345,970 +3.29(+2.45%)
Sep 24, 2021 133.08 135.01 132.71 134.19 2,333,990 +0.98(+0.74%)
Sep 23, 2021 128.66 133.81 128.43 133.21 2,529,871 +5.25(+4.10%)
Sep 22, 2021 127.17 128.83 127.02 127.96 1,869,478 +1.36(+1.07%)
Sep 21, 2021 128.87 129.60 126.47 126.60 1,558,504 -1.00(-0.78%)
Sep 20, 2021 127.97 128.92 125.78 127.60 1,995,407 -2.36(-1.81%)
Sep 17, 2021 130.86 132.17 129.59 129.96 1,765,959 -0.80(-0.61%)
Sep 16, 2021 129.87 131.30 129.60 130.76 982,014 +0.62(+0.47%)
Sep 15, 2021 129.87 130.60 127.60 130.15 1,713,494 -0.42(-0.32%)
Sep 14, 2021 129.36 130.85 128.29 130.56 1,784,308 +1.59(+1.24%)
Sep 13, 2021 127.04 129.01 125.52 128.97 1,473,796 +2.78(+2.21%)
Sep 10, 2021 125.49 127.63 124.16 126.19 2,311,578 +1.63(+1.31%)
Sep 09, 2021 121.51 125.75 121.35 124.55 1,952,530 +2.96(+2.44%)
Sep 08, 2021 122.71 123.01 120.26 121.59 2,310,395 -0.60(-0.49%)
Sep 07, 2021 121.33 122.81 120.72 122.19 1,143,112 +0.29(+0.24%)
Sep 03, 2021 122.73 122.98 119.70 121.91 1,713,677 -1.30(-1.05%)
Sep 02, 2021 123.53 124.33 122.60 123.20 2,010,290 -0.92(-0.74%)
Sep 01, 2021 124.41 124.77 122.99 124.13 2,147,924 +0.45(+0.37%)
Aug 31, 2021 124.52 124.97 122.85 123.67 2,723,898 -0.85(-0.68%)
Aug 30, 2021 126.68 126.68 124.04 124.52 1,147,706 -1.82(-1.44%)
Aug 27, 2021 124.28 126.75 124.28 126.34 1,160,750 +1.92(+1.54%)
Aug 26, 2021 125.48 125.53 123.40 124.42 1,047,975 -1.68(-1.33%)
Aug 25, 2021 125.66 126.70 124.25 126.11 1,406,036 +0.45(+0.36%)
Aug 24, 2021 122.98 126.73 122.96 125.65 2,203,664 +3.79(+3.11%)
Aug 23, 2021 121.52 122.53 120.77 121.86 1,816,507 +1.25(+1.03%)
Aug 20, 2021 117.37 121.18 117.21 120.61 2,579,765 +2.52(+2.13%)
Aug 19, 2021 117.67 118.33 116.41 118.09 2,718,103 +0.23(+0.19%)
Aug 18, 2021 118.25 119.27 116.95 117.87 2,382,670 -0.98(-0.82%)
Aug 17, 2021 118.97 119.64 118.22 118.85 2,254,843 -1.49(-1.23%)
Aug 16, 2021 119.98 121.41 119.03 120.33 2,488,093 -0.71(-0.59%)
Aug 13, 2021 121.91 122.25 120.16 121.05 1,970,174 -1.21(-0.99%)
Aug 12, 2021 123.28 123.68 121.38 122.25 2,089,733 -1.58(-1.28%)
Aug 11, 2021 124.35 125.14 122.97 123.84 2,239,572 -1.31(-1.05%)
Aug 10, 2021 123.50 126.04 122.97 125.15 1,653,295 +1.72(+1.40%)
Aug 09, 2021 124.79 124.80 121.64 123.42 1,791,656 -2.03(-1.62%)
Aug 06, 2021 125.56 126.12 124.21 125.45 1,733,569 +0.26(+0.21%)
Aug 05, 2021 124.15 126.14 123.65 125.20 1,899,345 +1.99(+1.62%)
Aug 04, 2021 123.37 124.64 121.94 123.20 2,271,144 -1.67(-1.34%)
Aug 03, 2021 126.93 126.93 122.29 124.88 3,167,506 -1.77(-1.40%)
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.