Indicators

Hilton Inc (NY: HLT )

204.19 -1.60 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	145.92	148.82	143.60	147.54	3,241,656	-1.79(-1.20%)
Feb 25, 2022	145.70	149.35	144.44	149.34	1,966,554	+4.54(+3.13%)
Feb 24, 2022	137.74	145.36	136.81	144.80	3,380,005	+2.70(+1.90%)
Feb 23, 2022	147.02	147.17	141.80	142.10	3,175,711	-3.76(-2.58%)
Feb 22, 2022	148.67	149.27	144.60	145.86	3,018,411	-3.22(-2.16%)
Feb 18, 2022				149.08	0	-2.61(-1.72%)
Feb 17, 2022	152.77	154.30	148.70	151.69	3,158,790	-3.27(-2.11%)
Feb 16, 2022	156.50	159.54	153.63	154.96	4,851,502	-1.65(-1.05%)
Feb 15, 2022	152.63	157.68	152.63	156.60	5,018,866	+6.51(+4.34%)
Feb 14, 2022	148.44	153.13	148.44	150.09	4,451,501	+1.88(+1.27%)
Feb 11, 2022	153.32	154.42	147.93	148.21	2,823,477	-4.63(-3.03%)
Feb 10, 2022	150.62	155.10	149.50	152.84	2,573,886	+1.05(+0.69%)
Feb 09, 2022	153.48	156.10	151.54	151.78	2,734,640	-0.24(-0.16%)
Feb 08, 2022	147.93	152.34	147.34	152.02	3,129,978	+4.70(+3.19%)
Feb 07, 2022	145.18	148.15	144.47	147.32	2,755,271	+3.11(+2.16%)
Feb 04, 2022	142.15	145.84	141.21	144.21	3,319,843	+1.34(+0.94%)
Feb 03, 2022	142.90	144.57		142.88	2,863,815	-0.44(-0.30%)
Feb 02, 2022	144.70	144.70	141.48	143.31	2,764,716	-1.12(-0.78%)

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.