Indicators

Hilton Inc (NY: HLT )

197.54 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	103.20	103.43	100.94	102.79	2,976,878	-0.77(-0.75%)
Nov 27, 2020	105.75	106.13	103.33	103.56	1,016,845	-1.88(-1.78%)
Nov 25, 2020	107.12	107.27	105.36	105.44	1,862,300	-2.62(-2.42%)
Nov 24, 2020	107.09	108.73	106.16	108.06	2,849,392	+3.86(+3.70%)
Nov 23, 2020	102.06	104.20	101.58	104.20	3,456,410	+3.26(+3.23%)
Nov 20, 2020	102.02	102.53	100.63	100.94	2,321,423	-1.03(-1.01%)
Nov 19, 2020	101.50	102.74	101.18	101.97	3,310,187	-0.55(-0.53%)
Nov 18, 2020	102.53	104.77	102.07	102.51	1,917,105	+0.01(+0.01%)
Nov 17, 2020	103.71	104.36	101.71	102.50	2,755,173	-3.21(-3.04%)
Nov 16, 2020	108.58	108.82	105.40	105.72	4,511,380	+0.77(+0.74%)
Nov 13, 2020	102.08	105.06	101.82	104.94	2,660,069	+3.72(+3.67%)
Nov 12, 2020	101.50	102.42	100.01	101.22	2,724,721	-1.69(-1.64%)
Nov 11, 2020	103.80	103.91	100.62	102.91	3,725,950	-0.49(-0.47%)
Nov 10, 2020	104.15	105.59	101.91	103.39	4,456,152	+0.05(+0.05%)
Nov 09, 2020	111.26	115.78	101.77	103.34	9,662,108	+11.26(+12.23%)
Nov 06, 2020	92.89	94.29	91.53	92.09	2,882,372	-1.23(-1.32%)
Nov 05, 2020	92.57	95.30	92.32	93.32	2,417,215	+0.98(+1.06%)
Nov 04, 2020	90.53	95.84	89.85	92.34	3,009,574	+2.42(+2.69%)
Nov 03, 2020	88.03	91.20	88.03	89.92	3,064,721	+2.63(+3.01%)

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.