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 (%)
Sep 29, 2017	67.14	67.62	66.63	67.62	7,263,262	+0.09(+0.13%)
Sep 28, 2017	67.21	67.72	67.16	67.54	1,525,373	+0.24(+0.36%)
Sep 27, 2017	67.86	67.91	66.88	67.29	1,982,566	-0.38(-0.56%)
Sep 26, 2017	67.26	67.69	66.99	67.67	2,848,086	+0.77(+1.15%)
Sep 25, 2017	66.40	67.53	66.19	66.90	2,306,284	+0.51(+0.76%)
Sep 22, 2017	65.57	66.57	65.41	66.40	2,128,732	+0.83(+1.26%)
Sep 21, 2017	65.23	65.74	65.06	65.57	1,216,622	+0.29(+0.45%)
Sep 20, 2017	65.26	65.58	64.89	65.28	1,479,754	+0.15(+0.22%)
Sep 19, 2017	64.81	65.31	64.47	65.13	2,030,591	+0.32(+0.50%)
Sep 18, 2017	64.84	65.05	64.58	64.81	2,266,616	-0.07(-0.10%)
Sep 15, 2017	64.71	65.13	64.33	64.88	2,515,404	+0.11(+0.17%)
Sep 14, 2017	64.85	64.96	64.18	64.77	1,773,473	-0.16(-0.24%)
Sep 13, 2017	64.14	65.10	64.10	64.93	1,913,850	+0.59(+0.92%)
Sep 12, 2017	64.24	64.51	63.93	64.33	1,245,853	+0.12(+0.18%)
Sep 11, 2017	63.94	64.55	63.86	64.21	2,674,754	+0.79(+1.24%)
Sep 08, 2017	62.21	63.62	62.06	63.43	2,621,357	+1.22(+1.96%)
Sep 07, 2017	62.20	62.48	61.86	62.21	1,558,971	+0.21(+0.35%)
Sep 06, 2017	62.12	62.32	61.62	61.99	1,535,991	+0.07(+0.11%)
Sep 05, 2017	62.73	62.76	61.25	61.93	2,772,405	-0.96(-1.53%)

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.