Skip to main content

Hilton Inc (NY: HLT )

215.54 +1.20 (+0.56%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 118.09 119.82 117.94 119.64 2,678,523 +1.66(+1.40%)
Jun 29, 2021 119.78 120.22 117.70 117.98 1,742,552 -1.76(-1.47%)
Jun 28, 2021 123.05 123.05 118.54 119.74 2,048,127 -3.73(-3.02%)
Jun 25, 2021 124.03 124.47 123.18 123.47 5,443,619 -0.03(-0.02%)
Jun 24, 2021 125.74 125.79 123.24 123.50 1,658,682 -1.16(-0.93%)
Jun 23, 2021 124.78 125.38 124.38 124.66 1,015,793 -0.42(-0.33%)
Jun 22, 2021 125.83 125.89 124.33 125.08 1,405,591 -0.64(-0.51%)
Jun 21, 2021 123.56 125.84 122.57 125.71 2,299,551 +3.00(+2.44%)
Jun 18, 2021 123.48 124.19 122.39 122.72 2,023,068 -2.50(-2.00%)
Jun 17, 2021 125.98 127.19 124.24 125.22 1,873,027 -0.69(-0.54%)
Jun 16, 2021 128.43 128.76 125.47 125.90 1,986,738 -2.30(-1.79%)
Jun 15, 2021 127.33 128.91 127.09 128.20 2,592,191 +0.63(+0.50%)
Jun 14, 2021 127.31 128.80 126.55 127.57 1,583,949 +0.00(+0.00%)
Jun 11, 2021 125.76 127.69 125.58 127.57 1,602,967 +2.00(+1.60%)
Jun 10, 2021 125.76 126.24 124.24 125.56 1,756,025 +0.14(+0.11%)
Jun 09, 2021 127.31 127.72 125.35 125.42 1,521,273 -1.38(-1.09%)
Jun 08, 2021 124.15 127.12 123.75 126.80 1,994,676 +2.92(+2.35%)
Jun 07, 2021 124.51 124.79 123.52 123.89 1,364,941 +0.15(+0.12%)
Jun 04, 2021 122.75 123.81 121.93 123.74 1,670,687 +1.61(+1.32%)
Jun 03, 2021 123.12 123.48 121.20 122.13 1,342,286 -2.02(-1.63%)
Jun 02, 2021 125.85 125.97 123.55 124.15 1,474,057 -1.43(-1.14%)
Jun 01, 2021 126.56 126.56 124.78 125.58 1,501,325 +1.33(+1.07%)
May 28, 2021 124.88 125.30 123.38 124.25 901,035 -0.99(-0.79%)
May 27, 2021 125.97 126.64 124.09 125.25 2,415,288 +0.05(+0.04%)
May 26, 2021 123.41 125.37 122.91 125.19 1,535,527 +2.40(+1.95%)
May 25, 2021 123.62 124.29 122.35 122.80 1,385,459 +0.21(+0.17%)
May 24, 2021 121.10 122.89 120.33 122.59 2,074,525 +2.59(+2.16%)
May 21, 2021 120.33 121.23 119.72 120.00 1,441,213 +0.40(+0.33%)
May 20, 2021 119.73 120.22 118.08 119.60 1,496,209 +0.01(+0.01%)
May 19, 2021 117.28 119.68 116.93 119.59 1,524,266 -0.22(-0.18%)
May 18, 2021 121.16 122.37 119.75 119.81 2,255,334 -0.91(-0.76%)
May 17, 2021 122.43 122.42 119.41 120.72 1,440,622 -1.89(-1.54%)
May 14, 2021 120.31 123.42 119.47 122.61 1,482,789 +3.42(+2.87%)
May 13, 2021 117.88 120.18 117.27 119.19 1,662,136 +1.86(+1.58%)
May 12, 2021 120.05 121.27 116.59 117.33 2,000,509 -3.51(-2.91%)
May 11, 2021 118.29 121.17 117.20 120.84 1,653,776 +0.25(+0.21%)
May 10, 2021 121.48 122.70 120.10 120.59 2,237,124 -1.84(-1.51%)
May 07, 2021 120.22 122.54 118.83 122.44 2,114,270 +2.65(+2.21%)
May 06, 2021 121.16 121.73 118.50 119.79 3,134,217 -1.83(-1.51%)
May 05, 2021 124.48 127.06 121.33 121.62 3,797,811 -5.58(-4.39%)
May 04, 2021 127.13 127.80 124.67 127.21 2,595,946 -0.42(-0.33%)
May 03, 2021 128.59 129.11 127.35 127.62 1,386,398 -0.03(-0.02%)
Apr 30, 2021 128.66 129.00 126.54 127.66 1,274,143 -1.68(-1.30%)
Apr 29, 2021 129.82 131.61 127.41 129.33 1,609,976 +1.27(+0.99%)
Apr 28, 2021 128.77 129.19 127.91 128.06 1,339,657 -0.89(-0.69%)
Apr 27, 2021 126.68 129.29 126.55 128.96 1,726,934 +2.42(+1.91%)
Apr 26, 2021 127.56 129.13 126.09 126.53 1,368,539 +0.17(+0.13%)
Apr 23, 2021 124.92 126.40 124.54 126.37 1,406,014 +1.89(+1.51%)
Apr 22, 2021 122.44 125.74 121.85 124.48 2,253,724 +1.58(+1.28%)
Apr 21, 2021 121.52 122.96 120.33 122.90 1,340,243 +1.68(+1.38%)
Apr 20, 2021 123.94 124.28 119.69 121.23 2,347,544 -3.68(-2.95%)
Apr 19, 2021 126.45 126.69 124.24 124.91 1,462,923 -2.10(-1.65%)
Apr 16, 2021 127.48 128.00 126.51 127.01 1,735,388 +0.76(+0.60%)
Apr 15, 2021 126.34 126.81 124.76 126.25 1,202,708 +0.75(+0.60%)
Apr 14, 2021 124.98 127.24 124.62 125.49 2,481,491 +0.41(+0.33%)
Apr 13, 2021 122.78 125.84 121.44 125.09 3,405,374 +0.82(+0.66%)
Apr 12, 2021 123.47 124.42 121.48 124.26 2,074,640 +0.92(+0.75%)
Apr 09, 2021 123.39 123.45 121.38 123.34 928,941 -0.40(-0.32%)
Apr 08, 2021 123.36 125.11 121.81 123.74 1,862,252 +0.23(+0.18%)
Apr 07, 2021 125.94 126.29 123.25 123.51 1,818,724 -2.12(-1.69%)
Apr 06, 2021 124.53 126.50 124.48 125.63 1,733,560 +1.25(+1.00%)
Apr 05, 2021 122.12 125.08 121.99 124.38 2,279,644 +3.72(+3.08%)
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.