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 (%)
Jul 30, 2021 133.37 133.81 131.01 131.45 1,849,549 -3.05(-2.27%)
Jul 29, 2021 130.00 136.89 127.50 134.50 3,619,742 +4.97(+3.84%)
Jul 28, 2021 129.23 129.91 126.60 129.53 2,224,730 +1.03(+0.80%)
Jul 27, 2021 125.79 128.57 124.79 128.50 2,487,505 +1.83(+1.44%)
Jul 26, 2021 124.73 127.29 123.31 126.67 2,676,482 +1.41(+1.13%)
Jul 23, 2021 124.60 125.62 123.62 125.26 2,485,587 +2.05(+1.66%)
Jul 22, 2021 124.08 124.55 122.32 123.21 1,561,702 -1.72(-1.38%)
Jul 21, 2021 121.89 125.32 121.66 124.93 2,022,319 +4.03(+3.33%)
Jul 20, 2021 117.34 121.42 116.70 120.90 1,714,963 +3.89(+3.32%)
Jul 19, 2021 116.00 119.46 114.70 117.01 5,226,894 -2.74(-2.29%)
Jul 16, 2021 124.17 125.00 119.41 119.75 3,002,412 -3.15(-2.56%)
Jul 15, 2021 123.00 123.84 121.89 122.90 1,986,645 -0.97(-0.78%)
Jul 14, 2021 123.72 125.32 123.23 123.87 1,525,161 +0.41(+0.33%)
Jul 13, 2021 125.18 125.50 123.32 123.46 1,552,486 -2.39(-1.90%)
Jul 12, 2021 125.00 126.38 124.44 125.85 2,530,542 -0.20(-0.16%)
Jul 09, 2021 124.23 126.23 123.39 126.05 1,335,773 +2.92(+2.37%)
Jul 08, 2021 122.19 124.12 120.68 123.13 2,458,668 -1.32(-1.06%)
Jul 07, 2021 124.63 126.39 121.82 124.45 1,958,092 -1.38(-1.10%)
Jul 06, 2021 127.06 128.00 124.13 125.83 1,854,683 -0.98(-0.77%)
Jul 02, 2021 124.49 127.03 123.76 126.81 2,291,537 +3.19(+2.58%)
Jul 01, 2021 120.63 123.83 120.62 123.62 2,467,929 +3.00(+2.49%)
Jun 30, 2021 119.06 120.80 118.90 120.62 2,656,779 +1.67(+1.40%)
Jun 29, 2021 120.76 121.21 118.66 118.95 1,728,406 -1.77(-1.47%)
Jun 28, 2021 124.06 124.06 119.51 120.72 2,031,500 -3.76(-3.02%)
Jun 25, 2021 125.04 125.49 124.19 124.48 5,399,427 -0.03(-0.02%)
Jun 24, 2021 126.77 126.82 124.25 124.51 1,645,217 -1.17(-0.93%)
Jun 23, 2021 125.80 126.41 125.40 125.68 1,007,547 -0.42(-0.33%)
Jun 22, 2021 126.86 126.92 125.35 126.10 1,394,181 -0.64(-0.50%)
Jun 21, 2021 124.57 126.87 123.57 126.74 2,280,883 +3.02(+2.44%)
Jun 18, 2021 124.49 125.21 123.39 123.72 2,006,645 -2.52(-2.00%)
Jun 17, 2021 127.01 128.23 125.26 126.24 1,857,822 -0.69(-0.54%)
Jun 16, 2021 129.48 129.81 126.50 126.93 1,970,610 -2.32(-1.79%)
Jun 15, 2021 128.37 129.97 128.13 129.25 2,571,147 +0.64(+0.50%)
Jun 14, 2021 128.35 129.85 127.59 128.61 1,571,091 +0.00(+0.00%)
Jun 11, 2021 126.79 128.74 126.61 128.61 1,589,954 +2.02(+1.60%)
Jun 10, 2021 126.79 127.27 125.26 126.59 1,741,770 +0.14(+0.11%)
Jun 09, 2021 128.35 128.77 126.38 126.45 1,508,923 -1.39(-1.09%)
Jun 08, 2021 125.17 128.16 124.76 127.84 1,978,483 +2.94(+2.35%)
Jun 07, 2021 125.53 125.81 124.53 124.90 1,353,861 +0.15(+0.12%)
Jun 04, 2021 123.75 124.82 122.93 124.75 1,657,124 +1.62(+1.32%)
Jun 03, 2021 124.13 124.50 122.19 123.13 1,331,389 -2.04(-1.63%)
Jun 02, 2021 126.88 127.00 124.56 125.17 1,462,091 -1.44(-1.14%)
Jun 01, 2021 127.60 127.60 125.80 126.61 1,489,137 +1.34(+1.07%)
May 28, 2021 125.90 126.32 124.39 125.27 893,721 -1.00(-0.79%)
May 27, 2021 127.00 127.68 125.11 126.27 2,395,681 +0.05(+0.04%)
May 26, 2021 124.42 126.40 123.92 126.22 1,523,062 +2.42(+1.95%)
May 25, 2021 124.63 125.31 123.35 123.80 1,374,212 +0.21(+0.17%)
May 24, 2021 122.09 123.90 121.32 123.59 2,057,684 +2.61(+2.16%)
May 21, 2021 121.32 122.22 120.70 120.98 1,429,513 +0.40(+0.33%)
May 20, 2021 120.71 121.20 119.05 120.58 1,484,063 +0.01(+0.01%)
May 19, 2021 118.24 120.66 117.89 120.57 1,511,892 -0.22(-0.18%)
May 18, 2021 122.15 123.37 120.73 120.79 2,237,025 -0.92(-0.76%)
May 17, 2021 123.43 123.43 120.39 121.71 1,428,927 -1.90(-1.54%)
May 14, 2021 121.29 124.43 120.44 123.61 1,470,752 +3.45(+2.87%)
May 13, 2021 118.84 121.16 118.23 120.16 1,648,643 +1.87(+1.58%)
May 12, 2021 121.03 122.26 117.54 118.29 1,984,269 -3.54(-2.91%)
May 11, 2021 119.26 122.16 118.16 121.83 1,640,351 +0.25(+0.21%)
May 10, 2021 122.47 123.70 121.08 121.58 2,218,963 -1.86(-1.51%)
May 07, 2021 121.20 123.54 119.80 123.44 2,097,106 +2.67(+2.21%)
May 06, 2021 122.15 122.72 119.47 120.77 3,108,773 -1.85(-1.51%)
May 05, 2021 125.50 128.10 122.32 122.62 3,766,980 -5.63(-4.39%)
May 04, 2021 128.17 128.85 125.69 128.25 2,574,872 -0.42(-0.33%)
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.