Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilton Inc (NY: HLT )

224.64 -0.90 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 197.21 200.67 196.15 200.46 3,480,932 +4.07(+2.07%)
May 30, 2024 196.91 197.77 194.79 196.39 1,604,698 +0.05(+0.03%)
May 29, 2024 198.25 198.25 195.28 196.34 1,866,056 -3.52(-1.76%)
May 28, 2024 202.57 203.69 199.24 199.86 1,134,591 -3.24(-1.59%)
May 24, 2024 200.72 203.22 200.21 203.10 1,430,939 +3.21(+1.60%)
May 23, 2024 204.72 204.72 199.17 199.89 1,917,515 -4.40(-2.15%)
May 22, 2024 205.20 207.45 202.38 204.29 3,079,516 -1.37(-0.67%)
May 21, 2024 205.17 206.13 203.43 205.66 1,700,753 +0.23(+0.11%)
May 20, 2024 204.29 207.01 204.29 205.43 1,132,303 +1.38(+0.68%)
May 17, 2024 206.36 206.77 203.99 204.05 900,313 -1.60(-0.78%)
May 16, 2024 204.63 206.70 203.94 205.65 1,512,393 +1.37(+0.67%)
May 15, 2024 204.88 207.36 203.72 204.28 2,114,905 -0.73(-0.36%)
May 14, 2024 205.67 206.19 202.74 205.01 2,099,694 -0.79(-0.38%)
May 13, 2024 208.33 208.70 204.72 205.80 1,915,262 -1.99(-0.96%)
May 10, 2024 204.51 208.03 204.18 207.78 2,434,749 +4.59(+2.26%)
May 09, 2024 198.45 203.44 196.89 203.19 1,479,060 +3.08(+1.54%)
May 08, 2024 198.72 200.35 198.21 200.10 992,362 +0.68(+0.34%)
May 07, 2024 200.01 201.18 198.81 199.43 903,362 -0.39(-0.19%)
May 06, 2024 198.30 199.99 197.98 199.81 905,261 +2.56(+1.30%)
May 03, 2024 198.37 199.99 197.06 197.26 1,855,774 +0.01(+0.01%)
May 02, 2024 198.48 198.48 196.44 197.25 1,468,345 -0.21(-0.11%)
May 01, 2024 196.41 200.35 195.72 197.46 1,696,492 +0.46(+0.23%)
Apr 30, 2024 201.32 201.86 196.75 197.00 1,759,048 -4.87(-2.41%)
Apr 29, 2024 202.04 204.17 201.11 201.87 1,225,220 +0.04(+0.02%)
Apr 26, 2024 203.02 204.81 201.68 201.83 1,575,205 -1.81(-0.89%)
Apr 25, 2024 202.79 204.57 201.75 203.64 2,086,863 -0.77(-0.38%)
Apr 24, 2024 205.27 210.04 203.94 204.41 3,145,965 +7.65(+3.89%)
Apr 23, 2024 194.96 197.44 194.43 196.76 2,145,080 +1.90(+0.97%)
Apr 22, 2024 195.81 196.78 193.84 194.86 1,901,390 +0.67(+0.34%)
Apr 19, 2024 198.66 199.76 193.58 194.19 2,595,814 -4.34(-2.19%)
Apr 18, 2024 200.93 201.81 197.64 198.54 1,275,464 -1.66(-0.83%)
Apr 17, 2024 202.34 203.31 199.34 200.19 1,938,842 -2.02(-1.00%)
Apr 16, 2024 203.47 205.20 201.99 202.21 1,024,528 -1.93(-0.94%)
Apr 15, 2024 208.89 209.80 204.10 204.14 1,203,768 -0.67(-0.33%)
Apr 12, 2024 208.38 208.82 203.94 204.81 1,640,471 -5.65(-2.69%)
Apr 11, 2024 208.59 211.85 207.49 210.46 1,290,406 +1.17(+0.56%)
Apr 10, 2024 208.85 209.64 207.74 209.29 1,150,938 -0.32(-0.15%)
Apr 09, 2024 211.91 212.43 207.81 209.61 937,265 -1.67(-0.79%)
Apr 08, 2024 211.27 212.33 210.85 211.28 1,088,004 -0.11(-0.05%)
Apr 05, 2024 208.96 211.89 208.10 211.39 1,391,315 +2.90(+1.39%)
Apr 04, 2024 213.76 214.41 207.39 208.49 1,235,635 -3.38(-1.59%)
Apr 03, 2024 210.59 212.72 210.43 211.87 1,165,054 +1.80(+0.86%)
Apr 02, 2024 210.87 211.37 209.93 210.07 1,414,843 -2.33(-1.10%)
Apr 01, 2024 213.00 214.26 211.90 212.40 1,040,402 -0.61(-0.29%)
Mar 28, 2024 214.32 213.62 213.59 213.00 1,249,266 -1.03(-0.48%)
Mar 27, 2024 213.86 214.83 212.04 214.03 1,226,950 +1.30(+0.61%)
Mar 26, 2024 212.52 213.44 211.96 212.74 1,484,816 +2.92(+1.39%)
Mar 25, 2024 210.45 210.92 208.55 209.82 1,178,123 -1.18(-0.56%)
Mar 22, 2024 210.23 211.40 210.16 211.00 1,047,157 +0.75(+0.36%)
Mar 21, 2024 211.14 211.56 209.95 210.25 1,464,706 +0.04(+0.02%)
Mar 20, 2024 208.29 211.22 207.67 210.21 1,342,310 +2.39(+1.15%)
Mar 19, 2024 206.99 208.47 206.76 207.82 1,039,957 +1.62(+0.78%)
Mar 18, 2024 205.80 207.66 204.72 206.21 2,352,782 +1.84(+0.90%)
Mar 15, 2024 204.42 206.89 203.61 204.37 3,033,814 -2.26(-1.09%)
Mar 14, 2024 209.26 209.41 205.86 206.62 1,888,181 -1.61(-0.77%)
Mar 13, 2024 207.04 208.83 206.26 208.23 1,274,411 +1.50(+0.72%)
Mar 12, 2024 204.91 207.64 204.62 206.73 975,017 +2.84(+1.39%)
Mar 11, 2024 205.11 205.35 202.49 203.90 841,882 -1.52(-0.74%)
Mar 08, 2024 203.99 206.34 203.74 205.42 933,623 +0.77(+0.38%)
Mar 07, 2024 204.49 204.95 203.01 204.65 1,116,983 +1.33(+0.65%)
Mar 06, 2024 203.82 206.35 203.19 203.32 1,279,693 -0.20(-0.10%)
Mar 05, 2024 201.82 203.66 200.56 203.52 1,398,364 +1.40(+0.69%)
Mar 04, 2024 204.24 204.62 201.74 202.12 1,171,732 -2.47(-1.21%)
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.