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 29, 2023	153.64	154.05	148.52	149.82	1,859,113	-3.48(-2.27%)
Sep 28, 2023	149.36	153.82	149.36	153.30	2,500,690	+4.30(+2.89%)
Sep 27, 2023	147.70	149.69	146.94	149.00	2,658,078	+2.01(+1.37%)
Sep 26, 2023	146.76	149.02	146.65	146.99	1,629,276	-0.47(-0.32%)
Sep 25, 2023	146.19	147.96	147.25	147.46	1,543,280	+0.22(+0.15%)
Sep 22, 2023	147.40	149.60	147.12	147.24	1,652,757	-0.12(-0.08%)
Sep 21, 2023	150.49	150.82	147.29	147.36	2,106,468	-5.02(-3.29%)
Sep 20, 2023	152.66	153.98	152.15	152.38	1,054,134	+0.59(+0.39%)
Sep 19, 2023	152.62	152.86	151.14	151.79	1,762,145	-1.21(-0.79%)
Sep 18, 2023	153.65	154.82	152.86	152.99	1,144,970	-1.05(-0.68%)
Sep 15, 2023	155.58	156.31	153.52	154.04	2,791,901	-1.74(-1.11%)
Sep 14, 2023	154.04	156.03	153.46	155.78	1,565,777	+2.75(+1.80%)
Sep 13, 2023	154.92	155.19	152.52	153.02	2,293,307	-2.34(-1.51%)
Sep 12, 2023	154.17	156.13	154.04	155.37	1,647,396	+1.00(+0.65%)
Sep 11, 2023	154.63	156.19	153.46	154.37	2,301,403	+0.62(+0.40%)
Sep 08, 2023	148.65	153.89	148.41	153.75	2,592,263	+5.75(+3.88%)
Sep 07, 2023	148.25	148.46	146.90	148.00	1,553,965	-0.84(-0.56%)
Sep 06, 2023	147.51	149.66	147.51	148.84	1,651,566	+0.62(+0.42%)
Sep 05, 2023	150.25	150.25	147.33	148.22	1,345,289	-2.41(-1.60%)

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.