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 (%)
Jul 31, 2023	154.46	155.88	153.60	155.08	1,575,918	+1.32(+0.86%)
Jul 28, 2023	153.48	154.75	152.86	153.76	2,315,652	+1.53(+1.00%)
Jul 27, 2023	151.70	153.78	150.69	152.23	2,382,711	+2.37(+1.58%)
Jul 26, 2023	151.30	152.80	147.55	149.86	4,514,772	-0.87(-0.58%)
Jul 25, 2023	147.29	151.01	146.82	150.73	4,009,183	+0.67(+0.45%)
Jul 24, 2023	151.14	151.35	148.97	150.06	1,798,067	-1.38(-0.91%)
Jul 21, 2023	150.08	152.36	150.08	151.44	1,470,607	+2.54(+1.71%)
Jul 20, 2023	148.31	150.06	148.18	148.89	1,414,877	+0.37(+0.25%)
Jul 19, 2023	149.37	149.57	148.22	148.52	1,505,755	-1.05(-0.70%)
Jul 18, 2023	147.77	150.22	147.77	149.57	1,759,359	+0.97(+0.65%)
Jul 17, 2023	146.64	149.67	146.64	148.60	1,693,609	+1.22(+0.83%)
Jul 14, 2023	151.42	151.42	147.14	147.39	2,498,957	-4.10(-2.71%)
Jul 13, 2023	151.72	152.36	150.99	151.49	1,483,245	+0.86(+0.57%)
Jul 12, 2023	153.14	153.71	150.50	150.63	1,682,686	-1.13(-0.74%)
Jul 11, 2023	152.56	154.61	151.18	151.76	2,074,562	+0.02(+0.01%)
Jul 10, 2023	147.86	151.76	147.86	151.74	2,477,817	+3.81(+2.58%)
Jul 07, 2023	145.44	148.97	144.62	147.93	1,968,592	+2.61(+1.80%)
Jul 06, 2023	142.51	145.42	142.12	145.31	1,942,604	+0.70(+0.48%)
Jul 05, 2023	144.69	144.97	143.11	144.62	1,584,023	-0.48(-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.