Indicators

Hilton Inc (NY: HLT )

204.19 -1.60 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	61.01	61.07	60.51	60.74	2,129,116	+0.07(+0.11%)
Jul 28, 2017	60.45	60.95	60.45	60.67	1,219,720	-0.10(-0.16%)
Jul 27, 2017	61.03	61.03	59.98	60.77	2,967,568	+0.04(+0.06%)
Jul 26, 2017	62.07	62.81	60.25	60.73	6,768,655	-0.54(-0.89%)
Jul 25, 2017	60.53	61.32	59.95	61.27	3,821,037	+1.04(+1.73%)
Jul 24, 2017	60.71	60.99	60.21	60.23	1,980,138	-0.45(-0.74%)
Jul 21, 2017	60.11	60.70	60.08	60.68	1,926,454	+0.45(+0.74%)
Jul 20, 2017	60.33	60.45	59.75	60.23	2,236,189	-0.11(-0.18%)
Jul 19, 2017	60.65	60.85	60.31	60.34	1,863,714	-0.36(-0.59%)
Jul 18, 2017	60.77	61.10	60.54	60.70	2,285,127	-0.13(-0.21%)
Jul 17, 2017	60.61	61.08	60.40	60.83	1,444,513	+0.17(+0.27%)
Jul 14, 2017	60.18	60.75	59.98	60.66	3,568,736	+0.36(+0.60%)
Jul 13, 2017	60.26	60.59	60.01	60.30	1,832,696	+0.15(+0.24%)
Jul 12, 2017	61.00	61.17	60.07	60.16	2,516,091	-0.51(-0.85%)
Jul 11, 2017	60.12	60.82	60.05	60.67	6,021,362	+0.25(+0.42%)
Jul 10, 2017	59.99	60.51	59.86	60.42	4,247,994	+0.43(+0.71%)
Jul 07, 2017	59.46	60.23	59.28	59.99	4,574,359	+0.66(+1.11%)
Jul 06, 2017	59.27	59.78	58.88	59.33	3,012,529	-0.42(-0.70%)
Jul 05, 2017	59.55	60.03	59.00	59.75	3,790,028	+0.19(+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.