Skip to main content

Hilton Inc (NY: HLT )

214.87 +0.53 (+0.25%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 110.07 110.41 105.15 106.59 2,781,388 -3.77(-3.42%)
Dec 31, 2020 110.36 110.36 110.36 1,416,628 +1.07(+0.98%)
Dec 30, 2020 107.22 109.94 107.22 109.29 1,416,628 +2.21(+2.07%)
Dec 29, 2020 107.30 108.76 106.64 107.08 1,439,663 +0.57(+0.53%)
Dec 28, 2020 107.11 108.51 106.25 106.51 1,588,000 +0.49(+0.46%)
Dec 24, 2020 105.70 106.02 104.79 106.02 829,022 +0.38(+0.36%)
Dec 23, 2020 103.18 105.96 102.48 105.65 2,214,160 +3.53(+3.46%)
Dec 22, 2020 103.20 103.71 101.82 102.11 2,412,604 -1.03(-1.00%)
Dec 21, 2020 101.12 104.01 100.51 103.15 3,358,528 -0.61(-0.59%)
Dec 18, 2020 104.16 106.05 103.57 103.76 5,274,569 -0.09(-0.09%)
Dec 17, 2020 104.19 104.50 102.71 103.85 2,430,411 +0.29(+0.28%)
Dec 16, 2020 104.12 104.51 102.46 103.56 1,971,939 -0.56(-0.53%)
Dec 15, 2020 104.69 105.04 102.08 104.12 1,939,160 +1.92(+1.87%)
Dec 14, 2020 105.53 105.53 102.14 102.20 2,051,030 -1.69(-1.62%)
Dec 11, 2020 105.94 106.74 103.45 103.89 2,321,524 -2.60(-2.44%)
Dec 10, 2020 105.39 106.97 104.35 106.49 2,375,094 +0.65(+0.62%)
Dec 09, 2020 108.61 109.07 104.84 105.83 2,182,811 -2.33(-2.16%)
Dec 08, 2020 107.76 109.86 107.73 108.17 1,853,484 -0.77(-0.71%)
Dec 07, 2020 109.39 109.52 107.45 108.94 1,635,881 -1.01(-0.92%)
Dec 04, 2020 108.98 110.34 107.74 109.95 1,272,014 +1.68(+1.55%)
Dec 03, 2020 106.26 110.64 106.26 108.28 3,144,652 +2.39(+2.26%)
Dec 02, 2020 103.45 106.32 102.96 105.88 2,086,027 +1.89(+1.82%)
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.