Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	135.96	136.59	134.07	135.76	3,346,612	+0.04(+0.03%)
May 30, 2023	137.79	139.06	135.48	135.72	1,371,025	-2.01(-1.46%)
May 26, 2023	139.63	140.56	137.64	137.72	1,202,036	-1.83(-1.31%)
May 25, 2023	137.43	139.76	136.55	139.56	1,342,759	+3.07(+2.25%)
May 24, 2023	136.30	137.17	135.13	136.49	1,716,875	-0.86(-0.62%)
May 23, 2023	141.60	142.46	136.59	137.34	2,184,161	-5.82(-4.07%)
May 22, 2023	143.66	143.92	142.36	143.17	1,735,981	-0.63(-0.44%)
May 19, 2023	145.39	145.79	143.10	143.80	1,221,256	-2.06(-1.42%)
May 18, 2023	143.34	146.48	142.76	145.86	1,133,580	+2.19(+1.53%)
May 17, 2023	143.26	145.55	142.11	143.67	1,507,099	+1.72(+1.21%)
May 16, 2023	142.49	142.95	141.48	141.94	1,713,758	-0.79(-0.55%)
May 15, 2023	141.46	142.78	140.62	142.73	1,382,563	+1.67(+1.19%)
May 12, 2023	141.03	141.91	140.17	141.06	1,250,011	-0.12(-0.08%)
May 11, 2023	140.93	141.53	139.91	141.18	1,373,427	-0.71(-0.50%)
May 10, 2023	145.72	146.07	139.07	141.88	2,144,172	-3.30(-2.27%)
May 09, 2023	145.09	145.96	143.33	145.18	1,077,951	+0.17(+0.12%)
May 08, 2023	144.46	145.29	143.84	145.01	734,437	+0.94(+0.65%)
May 05, 2023	144.12	144.64	142.30	144.08	1,134,329	+1.98(+1.40%)
May 04, 2023	144.71	144.74	141.28	142.09	1,560,800	-3.10(-2.13%)
May 03, 2023	145.84	148.45	145.00	145.19	1,698,589	-0.23(-0.16%)
May 02, 2023	144.55	146.01	141.99	145.42	2,148,282	+1.50(+1.05%)

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.

Hilton Inc (NY: HLT )

Historical Prices

Sections

Services

Contact Information

Follow Us