Indicators

Hilton Inc (NY: HLT )

205.79 +1.37 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	142.13	144.41	141.63	144.30	1,594,474	+2.16(+1.52%)
Jan 30, 2023	142.41	143.15	141.59	142.14	1,625,449	-1.78(-1.24%)
Jan 27, 2023	143.27	144.93	143.09	143.92	1,117,765	+0.65(+0.45%)
Jan 26, 2023	142.34	143.48	141.63	143.27	1,082,300	+1.78(+1.26%)
Jan 25, 2023	137.89	141.56	137.26	141.49	1,225,488	+2.02(+1.45%)
Jan 24, 2023	139.24	140.00	138.04	139.47	1,195,147	+0.24(+0.17%)
Jan 23, 2023	138.10	139.57	137.36	139.24	1,606,284	+1.27(+0.92%)
Jan 20, 2023	134.77	138.24	133.96	137.96	1,596,939	+3.64(+2.71%)
Jan 19, 2023	132.44	135.18	132.42	134.32	1,286,562	+0.53(+0.39%)
Jan 18, 2023	136.86	137.47	133.68	133.80	1,298,961	-1.65(-1.22%)
Jan 17, 2023	135.93	137.32	135.19	135.45	1,542,330	-0.69(-0.50%)
Jan 13, 2023	133.74	136.14	133.46	136.13	1,610,399	+1.87(+1.39%)
Jan 12, 2023	133.49	135.29	132.50	134.26	2,504,541	+0.56(+0.42%)
Jan 11, 2023	129.87	134.32	129.33	133.71	1,902,651	+4.95(+3.85%)
Jan 10, 2023	128.19	128.93	127.05	128.75	988,985	+0.38(+0.29%)
Jan 09, 2023	128.19	130.15	128.17	128.38	2,016,910	-1.16(-0.90%)
Jan 06, 2023	127.15	129.92	126.59	129.54	2,350,187	+3.39(+2.69%)
Jan 05, 2023	126.44	127.62	125.55	126.15	1,262,270	-0.99(-0.78%)
Jan 04, 2023	125.78	127.79	125.45	127.14	1,894,414	+2.79(+2.25%)

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.