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 30, 2019	90.37	92.05	89.98	92.01	2,040,632	+1.64(+1.82%)
Sep 27, 2019	91.44	91.84	89.90	90.37	1,376,113	-0.55(-0.61%)
Sep 26, 2019	91.35	91.74	90.23	90.92	1,682,082	-0.75(-0.82%)
Sep 25, 2019	90.96	92.10	90.44	91.67	1,214,230	+0.54(+0.60%)
Sep 24, 2019	93.53	93.57	90.79	91.13	2,380,930	-2.01(-2.15%)
Sep 23, 2019	93.76	94.61	93.11	93.13	1,617,197	-0.96(-1.02%)
Sep 20, 2019	94.82	95.09	93.89	94.09	3,146,198	-0.55(-0.58%)
Sep 19, 2019	94.61	94.90	94.32	94.64	1,211,278	+0.42(+0.45%)
Sep 18, 2019	93.38	94.29	93.16	94.22	1,025,628	+0.48(+0.52%)
Sep 17, 2019	92.52	94.63	92.52	93.74	966,359	+1.19(+1.28%)
Sep 16, 2019	93.93	93.97	92.24	92.55	1,918,828	-2.36(-2.49%)
Sep 13, 2019	94.16	96.33	93.76	94.91	1,586,103	+1.26(+1.35%)
Sep 12, 2019	94.33	95.00	93.53	93.65	1,382,189	-0.41(-0.43%)
Sep 11, 2019	93.02	94.48	92.50	94.05	2,165,597	+1.58(+1.71%)
Sep 10, 2019	90.67	92.48	89.83	92.47	1,902,719	+1.04(+1.13%)
Sep 09, 2019	92.86	92.99	90.96	91.43	1,392,322	-1.20(-1.29%)
Sep 06, 2019	92.29	93.12	92.12	92.63	1,074,336	+0.27(+0.29%)
Sep 05, 2019	92.11	92.71	91.79	92.36	1,097,782	+1.16(+1.27%)
Sep 04, 2019	90.94	91.47	90.72	91.21	1,015,872	+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.