Hilton Inc (NY: HLT )

144.73 USD +2.34 (+1.64%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.66 59.18 58.36 58.46 2,283,908 -0.31(-0.53%)
Mar 30, 2017 58.62 59.44 58.60 58.77 1,965,442 +0.16(+0.27%)
Mar 29, 2017 58.44 58.96 58.35 58.61 1,549,108 -0.06(-0.10%)
Mar 28, 2017 57.92 59.10 57.55 58.67 1,871,478 +0.82(+1.42%)
Mar 27, 2017 57.96 58.03 57.33 57.85 2,571,953 -0.46(-0.79%)
Mar 24, 2017 58.37 58.79 58.04 58.31 1,066,652 -0.01(-0.02%)
Mar 23, 2017 57.81 58.80 57.70 58.32 1,996,876 +0.62(+1.07%)
Mar 22, 2017 56.62 57.83 56.39 57.70 1,514,628 +1.01(+1.78%)
Mar 21, 2017 57.89 58.35 56.63 56.69 2,150,392 -0.81(-1.41%)
Mar 20, 2017 57.92 58.08 57.31 57.50 999,797 -0.42(-0.73%)
Mar 17, 2017 58.59 58.65 57.83 57.92 1,270,128 -0.29(-0.50%)
Mar 16, 2017 58.21 58.80 58.07 58.21 1,580,679 +0.06(+0.10%)
Mar 15, 2017 57.45 58.37 57.38 58.15 1,993,542 +0.86(+1.50%)
Mar 14, 2017 57.34 57.50 57.07 57.29 1,818,298 -0.22(-0.38%)
Mar 13, 2017 56.50 57.52 56.42 57.51 1,811,926 +1.03(+1.82%)
Mar 10, 2017 56.07 56.50 55.94 56.48 2,443,194 +0.64(+1.15%)
Mar 09, 2017 56.31 56.61 55.79 55.84 1,606,783 -0.45(-0.80%)
Mar 08, 2017 56.93 56.99 56.27 56.29 2,710,824 -0.35(-0.62%)
Mar 07, 2017 57.22 57.22 56.30 56.64 2,394,174 -0.67(-1.17%)
Mar 06, 2017 57.44 57.60 56.97 57.31 1,804,281 -0.44(-0.76%)
Mar 03, 2017 57.72 57.78 56.47 57.75 3,303,351 -0.42(-0.72%)
Mar 02, 2017 57.52 58.33 57.34 58.17 2,835,690 +0.47(+0.81%)
Mar 01, 2017 57.89 58.19 57.52 57.70 2,753,721 +0.50(+0.87%)
Feb 28, 2017 58.04 58.18 57.05 57.20 2,634,786 -0.82(-1.41%)
Feb 27, 2017 57.77 58.10 57.41 58.02 1,395,988 +0.24(+0.42%)
Feb 24, 2017 57.32 58.01 57.18 57.78 1,511,282 +0.57(+1.00%)
Feb 23, 2017 58.09 58.21 57.12 57.21 1,614,889 -0.64(-1.11%)
Feb 22, 2017 57.87 58.14 57.60 57.85 2,581,155 -0.17(-0.29%)
Feb 21, 2017 58.65 58.65 57.98 58.02 2,058,818 -0.48(-0.82%)
Feb 17, 2017 58.50 58.50 58.50 0 -0.74(-1.25%)
Feb 16, 2017 59.54 60.49 59.14 59.24 3,145,260 -0.22(-0.37%)
Feb 15, 2017 58.42 59.84 57.56 59.46 4,716,207 +0.99(+1.69%)
Feb 14, 2017 58.79 58.90 58.42 58.47 2,317,318 -0.38(-0.65%)
Feb 13, 2017 58.87 59.17 58.64 58.85 1,915,267 +0.16(+0.27%)
Feb 10, 2017 58.84 58.84 58.48 58.69 1,190,984 +0.05(+0.09%)
Feb 09, 2017 58.26 58.92 58.19 58.64 1,476,834 +0.38(+0.65%)
Feb 08, 2017 57.72 58.43 57.48 58.26 1,025,028 +0.45(+0.78%)
Feb 07, 2017 57.98 58.24 57.63 57.81 2,061,451 +0.09(+0.16%)
Feb 06, 2017 57.56 58.22 57.39 57.72 1,710,372 -0.08(-0.14%)
Feb 03, 2017 57.64 57.82 57.30 57.80 1,353,287 +0.50(+0.87%)
Feb 02, 2017 57.53 57.69 57.13 57.30 2,620,139 -0.05(-0.09%)
Feb 01, 2017 57.93 58.11 57.23 57.35 3,690,042 -0.23(-0.40%)
Jan 31, 2017 57.77 57.96 57.56 57.58 2,273,903 -0.46(-0.79%)
Jan 30, 2017 58.24 58.28 57.63 58.04 1,719,506 -0.51(-0.87%)
Jan 27, 2017 58.87 58.99 58.47 58.55 1,336,010 -0.20(-0.34%)
Jan 26, 2017 59.05 59.27 58.67 58.75 2,989,690 -0.03(-0.05%)
Jan 25, 2017 58.10 58.94 58.10 58.78 1,993,843 +0.68(+1.17%)
Jan 24, 2017 58.01 58.30 57.71 58.10 1,857,079 +0.35(+0.61%)
Jan 23, 2017 57.71 57.84 57.19 57.75 2,315,248 +0.05(+0.09%)
Jan 20, 2017 57.54 58.08 57.54 57.70 2,350,521 +0.20(+0.35%)
Jan 19, 2017 57.49 57.91 57.28 57.50 4,201,438 +0.55(+0.97%)
Jan 18, 2017 56.13 56.95 56.01 56.95 2,854,577 +0.86(+1.53%)
Jan 17, 2017 56.32 56.32 55.68 56.09 2,828,854 -0.13(-0.23%)
Jan 13, 2017 56.22 56.22 56.22 0 +0.82(+1.48%)
Jan 12, 2017 56.11 56.30 55.00 55.40 7,378,615 -0.60(-1.07%)
Jan 11, 2017 55.76 56.31 55.71 56.00 2,781,558 -0.02(-0.04%)
Jan 10, 2017 56.96 57.00 55.78 56.02 3,384,687 -0.94(-1.65%)
Jan 09, 2017 57.30 57.30 56.48 56.96 3,921,784 -0.51(-0.89%)
Jan 06, 2017 57.18 57.56 56.23 57.47 3,358,993 +0.15(+0.26%)
Jan 05, 2017 58.06 58.42 56.84 57.32 5,122,197 -0.68(-1.17%)
Jan 04, 2017 57.30 59.76 57.30 58.00 5,614,786 -111.71(-65.82%)
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.