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 (%)
Apr 29, 2022	159.62	160.63	153.56	153.92	2,219,654	-5.88(-3.68%)
Apr 28, 2022	157.43	161.11	155.31	159.79	1,793,611	+4.12(+2.65%)
Apr 27, 2022	150.35	156.36	149.58	155.67	2,538,385	+5.29(+3.52%)
Apr 26, 2022	153.74	155.46	149.95	150.38	1,863,652	-4.18(-2.71%)
Apr 25, 2022	151.61	154.90	149.27	154.56	2,351,796	+2.57(+1.69%)
Apr 22, 2022	154.62	156.10	151.58	152.00	1,709,261	-3.58(-2.30%)
Apr 21, 2022	165.24	166.51	155.42	155.57	2,288,313	-5.90(-3.65%)
Apr 20, 2022	162.35	164.75	161.33	161.47	2,131,907	-0.23(-0.14%)
Apr 19, 2022	155.99	161.90	155.30	161.70	2,223,634	+6.51(+4.20%)
Apr 18, 2022	154.36	158.61	153.69	155.19	1,476,790	+0.98(+0.64%)
Apr 14, 2022	153.09	155.94	152.54	154.21	2,372,149	+1.64(+1.07%)
Apr 13, 2022	145.12	152.92	144.38	152.57	2,524,818	+8.97(+6.25%)
Apr 12, 2022	143.72	145.65	142.58	143.60	1,713,384	+1.17(+0.82%)
Apr 11, 2022	143.03	145.89	142.36	142.43	1,175,367	-1.76(-1.22%)
Apr 08, 2022	143.43	145.75	142.56	144.19	1,661,402	-0.07(-0.05%)
Apr 07, 2022	144.02	145.15	140.89	144.26	3,308,111	-0.06(-0.04%)
Apr 06, 2022	148.69	148.68	143.53	144.32	2,049,776	-5.89(-3.92%)
Apr 05, 2022	151.31	152.29	148.88	150.21	1,609,951	-0.78(-0.52%)
Apr 04, 2022	148.68	151.56	147.66	150.99	1,791,053	+1.62(+1.08%)

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.