Hilton Inc (NY: HLT )

138.74 USD -0.85 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.31 122.82 120.84 120.92 2,031,516 -1.14(-0.93%)
Mar 30, 2021 118.95 122.61 118.68 122.06 2,548,848 +3.01(+2.53%)
Mar 29, 2021 120.93 121.34 118.11 119.05 2,135,268 -2.07(-1.71%)
Mar 26, 2021 121.08 121.61 118.92 121.12 2,149,800 +0.72(+0.60%)
Mar 25, 2021 117.54 120.78 116.15 120.40 2,680,808 +1.90(+1.60%)
Mar 24, 2021 119.83 121.65 118.47 118.50 2,034,970 -0.40(-0.34%)
Mar 23, 2021 122.16 122.60 118.20 118.90 2,659,095 -4.02(-3.27%)
Mar 22, 2021 124.51 124.83 122.40 122.92 2,031,162 -1.47(-1.18%)
Mar 19, 2021 125.00 125.92 122.14 124.39 2,810,700 -1.25(-0.99%)
Mar 18, 2021 126.57 128.68 125.10 125.64 2,598,518 -1.50(-1.18%)
Mar 17, 2021 123.50 127.62 123.45 127.14 3,831,677 +3.18(+2.57%)
Mar 16, 2021 127.39 127.78 123.77 123.96 1,819,390 -3.30(-2.59%)
Mar 15, 2021 126.96 128.92 125.07 127.26 1,774,222 +1.16(+0.92%)
Mar 12, 2021 125.32 126.58 124.34 126.10 1,588,700 +1.44(+1.16%)
Mar 11, 2021 124.56 126.20 123.32 124.66 1,711,127 +0.15(+0.12%)
Mar 10, 2021 124.57 125.97 122.80 124.51 1,846,695 +0.39(+0.31%)
Mar 09, 2021 126.97 126.97 123.61 124.12 2,560,480 -1.29(-1.03%)
Mar 08, 2021 123.52 126.76 122.02 125.41 2,573,236 +2.54(+2.07%)
Mar 05, 2021 121.90 122.93 116.44 122.87 3,696,500 +2.15(+1.78%)
Mar 04, 2021 123.25 123.32 117.00 120.72 3,551,720 -2.41(-1.96%)
Mar 03, 2021 124.25 125.84 123.13 123.13 2,108,045 -1.12(-0.90%)
Mar 02, 2021 123.90 125.09 122.50 124.25 3,325,600 +0.49(+0.40%)
Mar 01, 2021 125.72 125.85 122.80 123.76 2,524,935 +0.08(+0.06%)
Feb 26, 2021 123.59 124.58 120.14 123.68 3,615,500 +0.70(+0.57%)
Feb 25, 2021 127.76 128.16 121.09 122.98 5,262,881 -4.28(-3.36%)
Feb 24, 2021 123.35 127.48 122.38 127.26 4,482,786 +5.31(+4.35%)
Feb 23, 2021 121.58 122.31 118.29 121.95 3,702,504 +1.99(+1.66%)
Feb 22, 2021 118.75 122.13 117.54 119.96 4,373,532 +3.05(+2.61%)
Feb 19, 2021 114.96 117.79 114.51 116.91 3,463,200 +2.79(+2.44%)
Feb 18, 2021 108.97 115.21 108.50 114.12 2,695,873 +2.69(+2.41%)
Feb 17, 2021 110.83 115.33 108.81 111.43 3,816,246 -2.18(-1.92%)
Feb 16, 2021 112.83 114.02 112.00 113.61 2,926,850 +1.47(+1.31%)
Feb 12, 2021 109.12 112.41 108.87 112.14 2,128,200 +2.64(+2.41%)
Feb 11, 2021 110.14 111.17 108.72 109.50 1,792,229 +0.16(+0.15%)
Feb 10, 2021 110.17 110.49 108.81 109.34 2,750,375 -1.01(-0.92%)
Feb 09, 2021 112.24 112.51 110.18 110.35 1,590,513 -1.97(-1.75%)
Feb 08, 2021 112.69 113.16 110.62 112.32 2,061,045 +0.65(+0.58%)
Feb 05, 2021 111.30 112.60 110.34 111.67 2,280,000 +1.15(+1.04%)
Feb 04, 2021 107.39 110.53 107.34 110.52 2,091,424 +3.92(+3.68%)
Feb 03, 2021 105.81 108.32 105.70 106.60 2,373,597 +0.81(+0.77%)
Feb 02, 2021 103.18 107.05 102.73 105.79 2,555,496 +3.87(+3.80%)
Feb 01, 2021 102.38 103.82 101.84 101.92 2,860,806 +0.53(+0.52%)
Jan 29, 2021 103.22 103.24 99.02 101.39 4,844,100 -2.61(-2.51%)
Jan 28, 2021 100.88 104.84 100.88 104.00 6,544,162 +5.33(+5.40%)
Jan 27, 2021 102.95 103.82 98.57 98.67 4,591,839 -6.00(-5.73%)
Jan 26, 2021 105.73 106.27 104.61 104.67 2,800,241 -0.45(-0.43%)
Jan 25, 2021 104.10 105.73 102.59 105.12 5,310,211 +0.16(+0.15%)
Jan 22, 2021 107.51 107.89 104.67 104.96 2,894,000 -3.86(-3.55%)
Jan 21, 2021 107.68 109.92 107.14 108.82 1,799,676 +1.12(+1.04%)
Jan 20, 2021 108.02 108.59 105.81 107.70 2,770,530 -0.23(-0.21%)
Jan 19, 2021 108.41 109.51 107.59 107.93 1,839,484 -0.48(-0.44%)
Jan 15, 2021 111.43 111.64 108.07 108.41 2,169,400 -3.70(-3.30%)
Jan 14, 2021 112.56 113.68 111.11 112.11 2,360,550 +0.24(+0.21%)
Jan 13, 2021 112.28 113.18 110.65 111.87 2,041,840 -0.46(-0.41%)
Jan 12, 2021 113.18 114.09 112.13 112.33 1,811,628 -0.85(-0.75%)
Jan 11, 2021 112.49 113.71 111.32 113.18 1,527,639 -0.98(-0.86%)
Jan 08, 2021 113.92 115.67 113.03 114.16 4,065,100 +0.87(+0.77%)
Jan 07, 2021 111.45 113.89 111.25 113.29 2,640,394 +2.52(+2.27%)
Jan 06, 2021 108.07 112.08 108.06 110.77 1,868,045 +2.82(+2.61%)
Jan 05, 2021 107.00 109.08 106.88 107.95 2,564,180 +0.49(+0.46%)
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.