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 (%)
Nov 29, 2019	104.72	105.15	103.68	103.91	772,506	-1.36(-1.29%)
Nov 27, 2019	104.47	105.32	103.95	105.27	1,674,050	+1.04(+1.00%)
Nov 26, 2019	102.13	104.33	101.78	104.23	2,004,625	+2.21(+2.16%)
Nov 25, 2019	100.80	102.42	100.79	102.02	1,841,035	+1.85(+1.85%)
Nov 22, 2019	98.42	100.42	98.09	100.17	2,184,237	+2.12(+2.16%)
Nov 21, 2019	97.89	98.48	97.24	98.05	975,480	-0.18(-0.18%)
Nov 20, 2019	98.58	99.07	97.68	98.23	996,842	-0.94(-0.95%)
Nov 19, 2019	99.54	99.78	99.07	99.17	848,449	+0.04(+0.04%)
Nov 18, 2019	98.49	99.48	98.49	99.13	1,634,549	+0.47(+0.48%)
Nov 15, 2019	98.46	99.46	98.14	98.66	2,117,849	+0.83(+0.85%)
Nov 14, 2019	96.89	97.97	96.49	97.83	983,763	+1.08(+1.11%)
Nov 13, 2019	96.84	97.07	95.78	96.75	2,339,216	-0.33(-0.34%)
Nov 12, 2019	97.27	98.31	96.93	97.07	865,533	-0.04(-0.04%)
Nov 11, 2019	97.24	97.86	96.84	97.11	886,061	-0.95(-0.97%)
Nov 08, 2019	97.60	98.07	96.85	98.06	951,056	+0.16(+0.16%)
Nov 07, 2019	98.96	99.69	97.58	97.90	1,322,778	-0.48(-0.49%)
Nov 06, 2019	99.25	99.25	97.95	98.39	1,157,572	-0.57(-0.58%)
Nov 05, 2019	96.64	99.28	96.22	98.96	1,742,516	+2.13(+2.20%)
Nov 04, 2019	95.66	97.52	95.31	96.83	1,328,098	+1.66(+1.74%)

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.