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 (%)
Jun 28, 2019	95.36	96.43	95.26	96.43	3,649,318	+1.19(+1.25%)
Jun 27, 2019	93.61	95.58	93.45	95.23	1,589,886	+1.98(+2.13%)
Jun 26, 2019	92.43	93.60	92.01	93.25	1,658,888	+1.25(+1.36%)
Jun 25, 2019	94.22	94.49	91.76	92.00	2,352,449	-2.23(-2.37%)
Jun 24, 2019	95.01	95.14	93.80	94.23	1,306,672	-0.62(-0.66%)
Jun 21, 2019	95.26	95.73	94.79	94.85	2,136,599	-0.72(-0.75%)
Jun 20, 2019	94.42	95.79	94.29	95.57	2,200,282	+1.10(+1.16%)
Jun 19, 2019	93.63	94.77	93.29	94.47	1,583,264	+0.65(+0.69%)
Jun 18, 2019	92.56	94.01	92.28	93.82	1,664,569	+1.86(+2.03%)
Jun 17, 2019	92.06	92.41	91.46	91.96	963,308	-0.21(-0.22%)
Jun 14, 2019	91.69	92.36	91.17	92.17	899,076	+0.38(+0.42%)
Jun 13, 2019	92.30	92.50	91.41	91.78	1,139,419	-0.32(-0.34%)
Jun 12, 2019	92.73	93.38	91.99	92.10	906,652	-0.57(-0.62%)
Jun 11, 2019	92.58	93.55	91.94	92.67	1,123,804	+0.89(+0.97%)
Jun 10, 2019	91.67	92.91	91.59	91.78	1,870,472	+0.51(+0.56%)
Jun 07, 2019	90.16	92.13	90.16	91.27	1,807,275	+1.49(+1.66%)
Jun 06, 2019	89.06	89.86	88.96	89.78	1,394,890	+0.99(+1.11%)
Jun 05, 2019	89.24	89.77	88.42	88.79	1,801,480	-0.32(-0.35%)
Jun 04, 2019	88.28	89.13	87.73	89.11	2,309,169	+1.86(+2.14%)

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.