Indicators

Hilton Inc (NY: HLT )

196.97 -0.77 (-0.39%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	182.20	183.37	181.18	181.95	1,727,801	+0.35(+0.19%)
Dec 28, 2023	181.40	182.01	181.08	181.60	797,276	+0.22(+0.12%)
Dec 27, 2023	181.06	181.56	180.20	181.38	892,853	+0.31(+0.17%)
Dec 26, 2023	180.86	181.56	180.26	181.07	818,994	-0.30(-0.17%)
Dec 22, 2023	181.70	182.78	180.39	181.37	889,313	-0.01(-0.01%)
Dec 21, 2023	178.87	181.43	178.87	181.38	1,200,010	+3.85(+2.17%)
Dec 20, 2023	178.49	179.50	177.20	177.54	1,541,688	-2.07(-1.15%)
Dec 19, 2023	178.93	180.34	178.82	179.60	1,449,253	+1.25(+0.70%)
Dec 18, 2023	177.38	178.37	176.75	178.35	1,410,458	+1.26(+0.71%)
Dec 15, 2023	175.82	177.62	175.74	177.10	3,938,877	+0.47(+0.27%)
Dec 14, 2023	178.97	179.65	175.67	176.63	2,299,059	-1.33(-0.75%)
Dec 13, 2023	178.53	179.19	177.19	177.96	1,579,273	-0.49(-0.27%)
Dec 12, 2023	176.98	178.78	176.75	178.44	2,052,304	+1.57(+0.89%)
Dec 11, 2023	172.49	177.99	172.49	176.88	2,496,663	+5.68(+3.32%)
Dec 08, 2023	170.69	171.52	170.13	171.20	1,599,093	+0.90(+0.53%)
Dec 07, 2023	168.16	170.34	168.16	170.30	1,426,744	+2.37(+1.41%)
Dec 06, 2023	168.96	169.73	167.82	167.93	1,402,992	+0.63(+0.38%)
Dec 05, 2023	169.60	170.47	166.79	167.30	2,004,728	-4.14(-2.41%)
Dec 04, 2023	170.48	173.97	170.48	171.44	1,364,358	+0.73(+0.43%)

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.