Hilton Inc (NY: HLT )

144.52 USD +2.94 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 143.21 145.45 143.12 144.52 1,674,683 +2.94(+2.08%)
Oct 14, 2021 142.29 142.56 141.24 141.58 1,218,248 +0.75(+0.53%)
Oct 13, 2021 145.00 145.25 140.71 140.83 2,195,101 -3.87(-2.67%)
Oct 12, 2021 143.22 145.11 142.95 144.70 2,336,550 +1.85(+1.30%)
Oct 11, 2021 141.43 143.81 141.19 142.85 1,494,855 +1.34(+0.95%)
Oct 08, 2021 141.37 142.50 140.89 141.51 1,653,893 +0.34(+0.24%)
Oct 07, 2021 140.86 143.31 140.13 141.17 1,502,955 +1.81(+1.30%)
Oct 06, 2021 137.95 139.63 135.70 139.36 1,751,563 -0.39(-0.28%)
Oct 05, 2021 138.75 140.83 137.79 139.75 2,028,468 +1.24(+0.90%)
Oct 04, 2021 138.46 141.44 136.92 138.51 3,687,373 +0.36(+0.26%)
Oct 01, 2021 134.77 138.58 134.13 138.15 4,563,133 +6.04(+4.57%)
Sep 30, 2021 135.03 135.03 131.74 132.11 2,415,944 -3.05(-2.26%)
Sep 29, 2021 137.31 137.31 133.56 135.16 2,152,557 -1.39(-1.02%)
Sep 28, 2021 138.23 140.21 136.07 136.55 2,343,142 -2.25(-1.62%)
Sep 27, 2021 137.33 139.37 136.45 138.80 2,323,626 +3.32(+2.45%)
Sep 24, 2021 134.36 136.30 133.99 135.48 2,311,760 +0.99(+0.74%)
Sep 23, 2021 129.90 135.10 129.66 134.49 2,505,775 +5.30(+4.10%)
Sep 22, 2021 128.39 130.07 128.24 129.19 1,851,672 +1.37(+1.07%)
Sep 21, 2021 130.11 130.85 127.69 127.82 1,543,660 -1.01(-0.78%)
Sep 20, 2021 129.20 130.16 126.99 128.83 1,976,402 -2.38(-1.81%)
Sep 17, 2021 132.12 133.44 130.84 131.21 1,749,139 -0.81(-0.61%)
Sep 16, 2021 131.12 132.56 130.85 132.02 972,661 +0.62(+0.47%)
Sep 15, 2021 131.12 131.86 128.83 131.40 1,697,174 -0.42(-0.32%)
Sep 14, 2021 130.60 132.11 129.52 131.82 1,767,313 +1.61(+1.24%)
Sep 13, 2021 128.26 130.25 126.73 130.21 1,459,759 +2.81(+2.21%)
Sep 10, 2021 126.70 128.86 125.35 127.40 2,289,561 +1.65(+1.31%)
Sep 09, 2021 122.68 126.96 122.52 125.75 1,933,933 +2.99(+2.44%)
Sep 08, 2021 123.89 124.19 121.42 122.76 2,288,389 -0.61(-0.49%)
Sep 07, 2021 122.50 123.99 121.88 123.37 1,132,225 +0.29(+0.24%)
Sep 03, 2021 123.91 124.16 120.85 123.08 1,697,355 -1.31(-1.05%)
Sep 02, 2021 124.72 125.53 123.78 124.39 1,991,143 -0.93(-0.74%)
Sep 01, 2021 125.61 125.97 124.17 125.32 2,127,466 +0.46(+0.37%)
Aug 31, 2021 125.72 126.17 124.03 124.86 2,697,954 -0.86(-0.68%)
Aug 30, 2021 127.90 127.90 125.23 125.72 1,136,775 -1.84(-1.44%)
Aug 27, 2021 125.48 127.97 125.48 127.56 1,149,695 +1.94(+1.54%)
Aug 26, 2021 126.69 126.74 124.59 125.62 1,037,994 -1.70(-1.34%)
Aug 25, 2021 126.87 127.92 125.44 127.32 1,392,644 +0.46(+0.36%)
Aug 24, 2021 124.16 127.95 124.14 126.86 2,182,675 +3.83(+3.11%)
Aug 23, 2021 122.69 123.71 121.93 123.03 1,799,206 +1.26(+1.03%)
Aug 20, 2021 118.50 122.34 118.34 121.77 2,555,194 +2.54(+2.13%)
Aug 19, 2021 118.80 119.47 117.53 119.23 2,692,214 +0.23(+0.19%)
Aug 18, 2021 119.39 120.42 118.08 119.00 2,359,976 -0.99(-0.83%)
Aug 17, 2021 120.11 120.79 119.36 119.99 2,233,367 -1.50(-1.23%)
Aug 16, 2021 121.13 122.58 120.18 121.49 2,464,395 -0.72(-0.59%)
Aug 13, 2021 123.08 123.43 121.32 122.21 1,951,409 -1.22(-0.99%)
Aug 12, 2021 124.47 124.87 122.55 123.43 2,069,829 -1.60(-1.28%)
Aug 11, 2021 125.55 126.34 124.15 125.03 2,218,241 -1.32(-1.04%)
Aug 10, 2021 124.69 127.25 124.15 126.35 1,637,548 +1.74(+1.40%)
Aug 09, 2021 125.99 126.00 122.81 124.61 1,774,591 -2.05(-1.62%)
Aug 06, 2021 126.77 127.33 125.40 126.66 1,717,058 +0.26(+0.21%)
Aug 05, 2021 125.34 127.35 124.84 126.40 1,881,255 +2.01(+1.62%)
Aug 04, 2021 124.56 125.84 123.11 124.39 2,249,512 -1.69(-1.34%)
Aug 03, 2021 128.15 128.15 123.47 126.08 3,137,337 -1.79(-1.40%)
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.