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 (%)
May 29, 2020	78.89	79.60	77.74	78.67	3,955,876	-1.30(-1.62%)
May 28, 2020	83.30	83.85	79.79	79.97	3,396,169	-2.51(-3.04%)
May 27, 2020	83.46	83.83	80.11	82.48	5,209,154	+1.45(+1.79%)
May 26, 2020	84.44	84.89	80.77	81.03	3,911,561	+3.27(+4.21%)
May 22, 2020	77.37	78.15	76.07	77.75	2,845,876	+0.72(+0.94%)
May 21, 2020	76.52	78.22	75.22	77.03	4,832,534	-0.06(-0.08%)
May 20, 2020	76.24	77.68	75.32	77.09	3,550,923	+2.41(+3.23%)
May 19, 2020	72.45	76.45	71.25	74.68	3,987,081	+2.20(+3.04%)
May 18, 2020	71.58	74.06	71.50	72.48	6,477,038	+4.49(+6.61%)
May 15, 2020	66.73	68.27	65.97	67.98	2,349,955	+0.37(+0.54%)
May 14, 2020	62.85	67.66	61.96	67.62	6,084,127	+3.29(+5.12%)
May 13, 2020	66.46	66.66	63.54	64.32	4,984,808	-2.13(-3.21%)
May 12, 2020	68.38	68.78	66.02	66.46	3,199,721	-1.29(-1.90%)
May 11, 2020	70.53	70.68	67.71	67.75	5,577,270	-3.86(-5.39%)
May 08, 2020	72.19	73.43	71.14	71.60	8,559,002	+0.29(+0.40%)
May 07, 2020	71.39	72.86	70.71	71.32	4,777,279	+1.10(+1.57%)
May 06, 2020	71.90	72.26	70.05	70.22	3,868,968	-0.94(-1.32%)
May 05, 2020	72.17	73.08	70.83	71.16	3,091,946	+0.33(+0.46%)
May 04, 2020	69.43	71.99	68.52	70.83	4,330,106	-0.61(-0.86%)

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.