Indicators

Hilton Inc (NY: HLT )

224.64 -0.90 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	80.18	80.21	79.12	79.21	4,347,758	-1.24(-1.54%)
Sep 27, 2018	78.80	80.58	78.77	80.44	2,706,661	+1.35(+1.71%)
Sep 26, 2018	78.72	79.51	78.36	79.09	2,211,341	+0.54(+0.69%)
Sep 25, 2018	78.83	78.94	78.31	78.55	2,583,717	-0.05(-0.06%)
Sep 24, 2018	79.12	79.15	78.00	78.60	2,310,333	-0.78(-0.99%)
Sep 21, 2018	79.96	80.40	79.24	79.38	6,939,687	-0.12(-0.15%)
Sep 20, 2018	79.09	79.75	78.61	79.50	3,586,818	+0.64(+0.81%)
Sep 19, 2018	77.97	78.97	77.97	78.86	2,373,804	+1.02(+1.31%)
Sep 18, 2018	77.66	78.09	77.41	77.84	2,757,498	+0.28(+0.37%)
Sep 17, 2018	78.61	78.68	77.51	77.56	3,462,454	-0.94(-1.20%)
Sep 14, 2018	77.51	78.66	77.50	78.50	3,293,608	+1.10(+1.42%)
Sep 13, 2018	76.90	78.36	76.83	77.40	3,815,295	+0.96(+1.26%)
Sep 12, 2018	75.74	76.55	75.56	76.44	3,172,799	+0.54(+0.71%)
Sep 11, 2018	74.80	75.95	74.75	75.90	2,830,053	+0.80(+1.07%)
Sep 10, 2018	75.29	75.53	74.67	75.10	2,070,025	+0.15(+0.20%)
Sep 07, 2018	73.92	75.13	73.92	74.95	3,033,028	+0.74(+0.99%)
Sep 06, 2018	74.42	74.75	73.69	74.21	4,328,553	-0.03(-0.04%)
Sep 05, 2018	75.34	75.47	74.20	74.24	3,138,046	-1.41(-1.87%)

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.