Indicators

Hilton Inc (NY: HLT )

197.54 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	153.75	154.16	148.63	149.93	1,857,749	-3.48(-2.27%)
Sep 28, 2023	149.47	153.93	149.47	153.41	2,498,856	+4.30(+2.89%)
Sep 27, 2023	147.80	149.80	147.05	149.11	2,656,129	+2.02(+1.37%)
Sep 26, 2023	146.87	149.13	146.76	147.10	1,628,081	-0.47(-0.32%)
Sep 25, 2023	146.30	148.06	147.35	147.56	1,542,149	+0.22(+0.15%)
Sep 22, 2023	147.50	149.71	147.22	147.34	1,651,545	-0.12(-0.08%)
Sep 21, 2023	150.60	150.93	147.40	147.47	2,104,924	-5.02(-3.29%)
Sep 20, 2023	152.78	154.09	152.26	152.49	1,053,361	+0.59(+0.39%)
Sep 19, 2023	152.74	152.98	151.25	151.90	1,760,853	-1.21(-0.79%)
Sep 18, 2023	153.76	154.94	152.98	153.11	1,144,131	-1.05(-0.68%)
Sep 15, 2023	155.69	156.43	153.63	154.15	2,789,854	-1.74(-1.11%)
Sep 14, 2023	154.15	156.15	153.57	155.89	1,564,629	+2.75(+1.80%)
Sep 13, 2023	155.03	155.30	152.64	153.14	2,291,625	-2.35(-1.51%)
Sep 12, 2023	154.28	156.24	154.15	155.48	1,646,188	+1.00(+0.65%)
Sep 11, 2023	154.74	156.31	153.57	154.48	2,299,716	+0.62(+0.40%)
Sep 08, 2023	148.76	154.00	148.52	153.86	2,590,362	+5.75(+3.88%)
Sep 07, 2023	148.35	148.57	147.01	148.11	1,552,826	-0.84(-0.56%)
Sep 06, 2023	147.62	149.77	147.62	148.95	1,650,355	+0.62(+0.42%)
Sep 05, 2023	150.36	150.36	147.44	148.33	1,344,303	-2.41(-1.60%)

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.