Indicators

Hilton Inc (NY: HLT )

208.08 +4.60 (+2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	90.43	92.12	90.05	92.07	2,039,136	+1.64(+1.82%)
Sep 27, 2019	91.51	91.91	89.97	90.43	1,375,104	-0.55(-0.61%)
Sep 26, 2019	91.42	91.81	90.29	90.99	1,680,848	-0.75(-0.82%)
Sep 25, 2019	91.03	92.16	90.50	91.74	1,213,340	+0.54(+0.60%)
Sep 24, 2019	93.60	93.64	90.86	91.19	2,379,185	-2.01(-2.15%)
Sep 23, 2019	93.82	94.67	93.18	93.20	1,616,012	-0.96(-1.02%)
Sep 20, 2019	94.89	95.16	93.96	94.16	3,143,891	-0.55(-0.58%)
Sep 19, 2019	94.67	94.97	94.39	94.71	1,210,390	+0.43(+0.45%)
Sep 18, 2019	93.45	94.36	93.23	94.29	1,024,876	+0.48(+0.52%)
Sep 17, 2019	92.59	94.70	92.59	93.80	965,650	+1.19(+1.28%)
Sep 16, 2019	94.00	94.04	92.31	92.62	1,917,421	-2.36(-2.49%)
Sep 13, 2019	94.23	96.40	93.83	94.98	1,584,940	+1.27(+1.35%)
Sep 12, 2019	94.40	95.07	93.60	93.72	1,381,176	-0.41(-0.43%)
Sep 11, 2019	93.09	94.55	92.57	94.12	2,164,009	+1.58(+1.71%)
Sep 10, 2019	90.74	92.55	89.90	92.54	1,901,324	+1.04(+1.13%)
Sep 09, 2019	92.92	93.06	91.03	91.50	1,391,302	-1.20(-1.29%)
Sep 06, 2019	92.36	93.19	92.19	92.70	1,073,548	+0.27(+0.29%)
Sep 05, 2019	92.18	92.78	91.86	92.43	1,096,977	+1.16(+1.27%)
Sep 04, 2019	91.01	91.54	90.79	91.27	1,015,127	+0.98(+1.08%)

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.