Hilton Inc (NY: HLT )

86.60 USD -2.46 (-2.76%)
Official Closing Price Updated: 7:08 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 88.90 88.98 86.43 86.60 2,977,634 -2.46(-2.76%)
Sep 28, 2020 87.82 89.44 86.80 89.06 2,289,457 +3.13(+3.64%)
Sep 25, 2020 83.06 86.06 82.82 85.93 3,255,500 +2.86(+3.44%)
Sep 24, 2020 83.37 84.75 81.48 83.07 5,307,051 -0.79(-0.94%)
Sep 23, 2020 85.69 87.33 83.68 83.86 2,540,835 -1.38(-1.62%)
Sep 22, 2020 85.07 85.83 83.95 85.24 3,816,059 -0.24(-0.28%)
Sep 21, 2020 87.20 87.30 83.52 85.48 5,031,529 -4.16(-4.64%)
Sep 18, 2020 90.34 91.34 89.27 89.64 5,451,400 -1.53(-1.68%)
Sep 17, 2020 92.68 93.10 90.62 91.17 3,427,499 -2.86(-3.04%)
Sep 16, 2020 92.46 95.08 91.64 94.03 3,831,355 +2.09(+2.27%)
Sep 15, 2020 92.45 93.78 91.79 91.94 1,945,270 -0.37(-0.40%)
Sep 14, 2020 88.18 92.57 88.18 92.31 2,139,294 +4.94(+5.65%)
Sep 11, 2020 89.61 89.64 86.21 87.37 1,974,400 -1.99(-2.23%)
Sep 10, 2020 90.90 93.14 89.27 89.36 1,774,117 -1.03(-1.14%)
Sep 09, 2020 91.70 91.88 90.13 90.39 2,237,942 -1.51(-1.64%)
Sep 08, 2020 90.12 93.42 89.68 91.90 2,781,373 +0.96(+1.06%)
Sep 04, 2020 92.68 93.39 90.75 90.94 3,776,000 -0.36(-0.39%)
Sep 03, 2020 91.93 93.85 90.31 91.30 2,540,644 -0.04(-0.04%)
Sep 02, 2020 91.89 91.97 90.38 91.34 3,952,742 -0.37(-0.40%)
Sep 01, 2020 89.52 92.16 89.01 91.71 1,712,612 +1.35(+1.49%)
Aug 31, 2020 91.61 91.69 89.48 90.36 3,461,761 -1.37(-1.49%)
Aug 28, 2020 89.21 92.06 89.11 91.73 4,251,600 +2.93(+3.30%)
Aug 27, 2020 87.66 89.29 87.58 88.80 3,373,094 +2.00(+2.30%)
Aug 26, 2020 88.21 88.21 86.70 86.80 2,209,882 -1.64(-1.85%)
Aug 25, 2020 89.72 90.61 88.27 88.44 2,053,119 +0.04(+0.05%)
Aug 24, 2020 87.85 89.21 86.80 88.40 2,468,551 +1.05(+1.20%)
Aug 21, 2020 85.50 87.44 85.16 87.35 2,318,500 +2.25(+2.64%)
Aug 20, 2020 83.47 85.71 83.12 85.10 2,274,405 +0.61(+0.72%)
Aug 19, 2020 84.60 85.40 83.88 84.49 2,010,729 +0.42(+0.50%)
Aug 18, 2020 85.01 85.22 83.36 84.07 1,806,633 -0.91(-1.07%)
Aug 17, 2020 86.07 86.20 84.19 84.98 2,360,937 -1.02(-1.19%)
Aug 14, 2020 85.89 86.84 85.25 86.00 1,899,700 +0.50(+0.58%)
Aug 13, 2020 85.25 87.05 84.26 85.50 1,721,130 -0.39(-0.45%)
Aug 12, 2020 88.61 88.70 85.36 85.89 2,169,697 -1.13(-1.30%)
Aug 11, 2020 87.55 88.46 86.45 87.02 5,011,632 +0.82(+0.95%)
Aug 10, 2020 84.53 87.22 84.20 86.20 3,588,500 +2.50(+2.99%)
Aug 07, 2020 82.35 83.86 81.21 83.70 3,257,100 +1.00(+1.21%)
Aug 06, 2020 79.30 83.60 78.03 82.70 5,000,169 +2.70(+3.37%)
Aug 05, 2020 79.61 80.03 77.83 80.00 3,931,963 +1.68(+2.15%)
Aug 04, 2020 74.80 78.42 74.47 78.32 2,856,687 +3.58(+4.79%)
Aug 03, 2020 74.40 75.62 73.50 74.74 1,965,648 -0.31(-0.41%)
Jul 31, 2020 75.68 75.76 74.02 75.05 4,115,000 -1.09(-1.43%)
Jul 30, 2020 76.50 76.96 75.38 76.14 2,288,581 -1.25(-1.62%)
Jul 29, 2020 77.25 78.01 76.93 77.39 1,605,058 +0.72(+0.94%)
Jul 28, 2020 77.02 77.58 76.50 76.67 2,194,787 -0.67(-0.87%)
Jul 27, 2020 76.55 77.45 75.36 77.34 2,389,791 -0.09(-0.12%)
Jul 24, 2020 78.42 78.50 76.93 77.43 1,257,300 -1.43(-1.81%)
Jul 23, 2020 78.72 79.23 77.11 78.86 2,150,342 -0.76(-0.95%)
Jul 22, 2020 79.61 80.35 78.79 79.62 2,584,135 -0.50(-0.62%)
Jul 21, 2020 79.31 80.40 78.54 80.12 2,086,954 +1.95(+2.49%)
Jul 20, 2020 79.44 80.32 77.53 78.17 2,103,501 -1.73(-2.17%)
Jul 17, 2020 80.67 80.69 78.51 79.90 2,270,100 -0.99(-1.22%)
Jul 16, 2020 79.80 81.22 78.96 80.89 2,863,241 -0.03(-0.04%)
Jul 15, 2020 76.60 81.48 76.01 80.92 4,597,112 +7.41(+10.08%)
Jul 14, 2020 73.21 73.54 71.86 73.51 2,451,416 -0.07(-0.10%)
Jul 13, 2020 75.55 76.26 73.55 73.58 2,983,446 -1.66(-2.21%)
Jul 10, 2020 73.83 75.27 73.50 75.24 2,168,500 +1.11(+1.50%)
Jul 09, 2020 75.41 75.59 72.52 74.13 2,808,401 -0.96(-1.28%)
Jul 08, 2020 74.30 75.09 73.40 75.09 3,596,833 +0.92(+1.24%)
Jul 07, 2020 75.26 75.46 73.75 74.17 2,761,121 -2.07(-2.72%)
Jul 06, 2020 76.08 76.35 74.98 76.24 2,942,112 +1.72(+2.31%)
Jul 02, 2020 76.79 76.98 74.13 74.52 1,766,400 +0.08(+0.11%)
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.