Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	225.17	225.62	223.57	224.64	3,133,467	-0.90(-0.40%)
Sep 19, 2024	225.03	225.82	223.16	225.54	1,599,180	+4.56(+2.06%)
Sep 18, 2024	222.00	223.47	220.09	220.98	1,982,473	+0.60(+0.27%)
Sep 17, 2024	219.50	220.79	218.02	220.38	1,403,092	+2.28(+1.05%)
Sep 16, 2024	218.15	220.81	217.29	218.10	1,845,224	+1.28(+0.59%)
Sep 13, 2024	216.70	217.89	215.75	216.82	1,241,544	+0.69(+0.32%)
Sep 12, 2024	213.96	216.59	213.40	216.13	1,811,347	+4.55(+2.15%)
Sep 11, 2024	210.21	211.97	207.06	211.58	2,262,095	+0.93(+0.44%)
Sep 10, 2024	215.04	215.31	209.79	210.65	2,052,392	-4.29(-2.00%)
Sep 09, 2024	214.75	217.43	214.48	214.94	1,654,329	+1.84(+0.86%)
Sep 06, 2024	216.56	219.48	212.89	213.10	1,492,871	-2.90(-1.34%)
Sep 05, 2024	214.81	216.48	213.28	216.00	1,273,888	+1.75(+0.82%)
Sep 04, 2024	214.84	215.12	212.98	214.25	1,042,978	-1.40(-0.65%)
Sep 03, 2024	219.07	220.01	214.46	215.65	1,581,401	-3.99(-1.82%)
Aug 30, 2024	218.66	220.15	217.00	219.64	1,582,364	+1.98(+0.91%)
Aug 29, 2024	219.42	220.46	217.31	217.66	1,196,116	+0.58(+0.27%)
Aug 28, 2024	217.85	218.40	216.29	217.08	1,637,414	-1.26(-0.58%)
Aug 27, 2024	215.25	219.25	214.22	218.34	1,005,350	+3.05(+1.42%)
Aug 26, 2024	218.00	219.30	214.24	215.29	1,224,915	-1.80(-0.83%)
Aug 23, 2024	216.25	218.57	216.25	217.09	976,309	+1.41(+0.65%)
Aug 22, 2024	216.46	217.68	215.21	215.68	876,173	-0.60(-0.28%)
Aug 21, 2024	213.31	216.41	212.86	216.28	1,324,634	+4.02(+1.89%)
Aug 20, 2024	213.99	214.66	212.02	212.26	806,500	-2.14(-1.00%)
Aug 19, 2024	212.55	215.29	212.18	214.40	1,119,199	+2.09(+0.98%)
Aug 16, 2024	210.27	212.87	209.79	212.31	2,630,246	+1.87(+0.89%)
Aug 15, 2024	209.29	211.11	208.94	210.44	1,952,456	+2.80(+1.35%)
Aug 14, 2024	204.14	207.78	203.88	207.65	1,563,860	+2.63(+1.28%)
Aug 13, 2024	206.38	206.53	204.41	205.02	1,529,433	-0.43(-0.21%)
Aug 12, 2024	206.27	206.86	204.76	205.45	1,384,240	-0.73(-0.35%)
Aug 09, 2024	205.06	208.12	204.37	206.18	1,211,424	+1.28(+0.62%)
Aug 08, 2024	203.03	206.36	203.03	204.90	1,968,858	+1.52(+0.75%)
Aug 07, 2024	207.50	208.50	200.97	203.38	3,472,399	-3.60(-1.74%)
Aug 06, 2024	203.93	209.09	203.03	206.98	2,315,057	+5.30(+2.63%)
Aug 05, 2024	199.52	202.70	197.51	201.68	2,472,242	-3.14(-1.53%)
Aug 02, 2024	203.81	205.51	199.86	204.82	2,511,163	-3.75(-1.80%)
Aug 01, 2024	214.51	215.01	206.47	208.56	2,865,877	-5.96(-2.78%)
Jul 31, 2024	215.10	216.89	211.71	214.52	2,873,814	-4.09(-1.87%)
Jul 30, 2024	218.53	221.27	217.94	218.61	1,231,751	+0.94(+0.43%)
Jul 29, 2024	215.65	218.12	215.08	217.67	1,172,060	+2.21(+1.03%)
Jul 26, 2024	214.91	216.94	213.63	215.46	1,616,696	+2.43(+1.14%)
Jul 25, 2024	214.00	216.64	210.95	213.03	1,888,511	-1.42(-0.66%)
Jul 24, 2024	219.15	219.51	214.06	214.45	1,366,707	-6.06(-2.75%)
Jul 23, 2024	219.44	222.74	218.81	220.51	1,047,223	+0.51(+0.23%)
Jul 22, 2024	218.76	220.54	215.41	220.00	1,190,397	+0.96(+0.44%)
Jul 19, 2024	219.04	220.01	216.73	219.04	1,595,935	+0.19(+0.09%)
Jul 18, 2024	219.12	221.23	217.36	218.85	1,288,170	-0.79(-0.36%)
Jul 17, 2024	226.34	226.85	219.14	219.64	2,046,241	-8.39(-3.68%)
Jul 16, 2024	223.84	228.87	223.84	228.03	1,649,213	+5.20(+2.33%)
Jul 15, 2024	221.13	222.97	220.25	222.84	1,501,068	+2.27(+1.03%)
Jul 12, 2024	217.73	222.26	216.39	220.57	1,796,163	+3.86(+1.78%)
Jul 11, 2024	219.85	219.94	216.30	216.71	1,645,291	-2.99(-1.36%)
Jul 10, 2024	214.08	219.85	214.08	219.70	1,779,041	+4.60(+2.14%)
Jul 09, 2024	214.38	218.06	214.25	215.10	1,542,219	+0.68(+0.32%)
Jul 08, 2024	215.25	216.19	213.04	214.42	1,172,964	+0.16(+0.07%)
Jul 05, 2024	216.37	216.37	212.89	214.26	1,194,449	-1.71(-0.79%)
Jul 03, 2024	216.14	217.11	215.20	215.97	734,914	+0.52(+0.24%)
Jul 02, 2024	214.21	215.80	213.07	215.45	1,000,283	+1.37(+0.64%)
Jul 01, 2024	218.58	218.67	212.29	214.08	1,574,929	-3.97(-1.82%)
Jun 28, 2024	214.96	218.43	214.96	218.05	3,937,251	+3.13(+1.45%)
Jun 27, 2024	213.38	215.37	212.55	214.92	1,729,904	+2.02(+0.95%)
Jun 26, 2024	214.04	214.85	211.83	212.90	1,328,437	-2.03(-0.94%)
Jun 25, 2024	217.56	218.27	214.05	214.93	1,368,726	-1.96(-0.90%)
Jun 24, 2024	215.85	217.24	214.18	216.89	1,728,065	+1.16(+0.54%)
Jun 21, 2024	217.35	217.45	213.83	215.73	2,136,806	-1.93(-0.89%)
Jun 20, 2024	215.56	218.29	215.30	217.66	2,266,838	+1.81(+0.84%)
Jun 18, 2024	214.85	216.75	213.73	215.85	1,690,583	+1.38(+0.64%)
Jun 17, 2024	209.81	214.70	209.01	214.47	1,637,226	+4.30(+2.04%)
Jun 14, 2024	209.99	210.46	207.67	210.17	1,193,244	-1.32(-0.62%)
Jun 13, 2024	210.15	211.78	207.97	211.49	1,267,535	+0.93(+0.44%)
Jun 12, 2024	207.08	210.91	207.00	210.56	1,610,588	+4.83(+2.35%)
Jun 11, 2024	203.89	205.92	202.34	205.74	1,395,452	+1.06(+0.52%)
Jun 10, 2024	201.43	205.20	201.37	204.68	1,536,297	+2.64(+1.31%)
Jun 07, 2024	200.53	202.11	200.15	202.04	1,303,966	+1.01(+0.50%)
Jun 06, 2024	202.46	204.38	199.91	201.03	1,467,620	-1.41(-0.70%)
Jun 05, 2024	201.26	202.65	198.91	202.44	1,407,274	+2.14(+1.07%)
Jun 04, 2024	196.88	201.61	196.88	200.30	2,380,017	+2.28(+1.15%)
Jun 03, 2024	200.57	201.26	195.83	198.02	1,762,357	-2.44(-1.22%)
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%)
Mar 01, 2024	203.66	205.09	202.21	204.59	1,274,416	+0.56(+0.27%)
Feb 29, 2024	203.46	204.75	202.24	204.03	3,016,744	+0.36(+0.18%)
Feb 28, 2024	202.61	205.21	202.61	203.67	1,492,523	+0.37(+0.18%)
Feb 27, 2024	202.72	203.85	202.37	203.30	1,036,729	+0.58(+0.29%)
Feb 26, 2024	204.25	204.58	202.21	202.72	1,039,833	-1.53(-0.75%)
Feb 23, 2024	201.82	204.55	201.72	204.25	1,587,218	+2.09(+1.03%)
Feb 22, 2024	200.44	203.62	199.71	202.16	1,700,198	+3.56(+1.79%)
Feb 21, 2024	196.56	198.91	196.25	198.61	1,162,647	+1.95(+0.99%)
Feb 20, 2024	197.67	198.50	196.29	196.66	1,538,700	-0.48(-0.24%)
Feb 16, 2024	195.06	197.61	194.44	197.14	1,739,047	+1.41(+0.72%)
Feb 15, 2024	193.08	196.13	193.00	195.73	1,753,280	+3.45(+1.80%)
Feb 14, 2024	190.43	192.35	189.36	192.28	1,647,385	+2.59(+1.36%)
Feb 13, 2024	189.79	190.39	186.42	189.69	2,397,526	-3.45(-1.79%)
Feb 12, 2024	191.55	193.41	191.25	193.15	1,376,809	+1.41(+0.73%)
Feb 09, 2024	193.32	193.60	191.26	191.74	1,606,367	-2.38(-1.23%)
Feb 08, 2024	197.20	197.51	191.53	194.13	1,628,790	-1.48(-0.76%)
Feb 07, 2024	192.08	197.72	190.87	195.60	1,780,181	+1.41(+0.72%)
Feb 06, 2024	193.51	194.38	191.51	194.20	1,892,028	+0.95(+0.49%)
Feb 05, 2024	193.77	193.91	191.58	193.25	1,486,669	-1.34(-0.69%)
Feb 02, 2024	193.18	195.75	192.02	194.59	1,629,328	+1.29(+0.67%)
Feb 01, 2024	191.38	193.32	189.84	193.30	1,545,142	+2.75(+1.45%)
Jan 31, 2024	193.58	193.58	190.38	190.54	1,980,785	-3.21(-1.66%)
Jan 30, 2024	192.15	194.69	192.06	193.76	1,223,618	+1.01(+0.52%)
Jan 29, 2024	192.00	192.77	190.74	192.75	1,421,295	+0.54(+0.28%)
Jan 26, 2024	191.07	192.73	190.63	192.21	1,681,552	+0.86(+0.45%)
Jan 25, 2024	189.02	191.62	189.02	191.35	1,759,100	+4.19(+2.24%)
Jan 24, 2024	188.02	188.60	186.79	187.16	1,465,761	+0.19(+0.10%)
Jan 23, 2024	187.94	188.91	186.67	186.97	1,346,699	-1.07(-0.57%)
Jan 22, 2024	187.58	189.42	187.44	188.04	1,307,991	+1.07(+0.57%)
Jan 19, 2024	185.84	187.19	184.62	186.97	1,777,256	+1.67(+0.90%)
Jan 18, 2024	183.79	185.60	182.46	185.31	1,500,343	+2.19(+1.19%)
Jan 17, 2024	180.79	183.36	180.79	183.12	1,092,966	+1.13(+0.62%)
Jan 16, 2024	180.60	182.24	180.56	181.99	1,432,370	+0.23(+0.13%)
Jan 12, 2024	182.14	182.40	180.23	181.76	1,216,257	+0.01(+0.01%)
Jan 11, 2024	182.32	183.02	181.12	181.75	1,361,549	-0.37(-0.20%)
Jan 10, 2024	181.31	182.82	181.22	182.12	1,233,516	+0.87(+0.48%)
Jan 09, 2024	179.38	181.54	179.38	181.25	1,337,611	-0.55(-0.30%)
Jan 08, 2024	180.29	182.14	179.25	181.80	1,546,898	+1.70(+0.94%)
Jan 05, 2024	177.84	181.24	177.84	180.11	1,409,851	+1.75(+0.98%)
Jan 04, 2024	179.54	180.34	178.29	178.36	1,213,614	-0.17(-0.10%)
Jan 03, 2024	178.96	179.99	178.07	178.53	1,479,371	-1.15(-0.64%)
Jan 02, 2024	180.91	183.03	178.81	179.68	1,550,087	-2.02(-1.11%)
Dec 29, 2023	181.94	183.11	180.93	181.69	1,730,271	+0.35(+0.19%)
Dec 28, 2023	181.14	181.75	180.82	181.34	798,416	+0.22(+0.12%)
Dec 27, 2023	180.81	181.30	179.95	181.12	894,130	+0.31(+0.17%)
Dec 26, 2023	180.60	181.30	180.01	180.81	820,165	-0.30(-0.17%)
Dec 22, 2023	181.44	182.52	180.14	181.11	890,584	-0.01(-0.01%)
Dec 21, 2023	178.61	181.17	178.61	181.12	1,201,726	+3.84(+2.17%)
Dec 20, 2023	178.23	179.24	176.94	177.28	1,543,893	-2.07(-1.15%)
Dec 19, 2023	178.67	180.09	178.56	179.35	1,451,325	+1.25(+0.70%)
Dec 18, 2023	177.12	178.11	176.50	178.10	1,412,474	+1.26(+0.71%)
Dec 15, 2023	175.57	177.36	175.49	176.84	3,944,509	+0.47(+0.27%)
Dec 14, 2023	178.71	179.39	175.42	176.38	2,302,347	-1.33(-0.75%)
Dec 13, 2023	178.28	178.93	176.94	177.70	1,581,531	-0.49(-0.27%)
Dec 12, 2023	176.72	178.52	176.50	178.19	2,055,239	+1.57(+0.89%)
Dec 11, 2023	172.24	177.73	172.24	176.62	2,500,233	+5.67(+3.32%)
Dec 08, 2023	170.45	171.28	169.89	170.96	1,601,379	+0.90(+0.53%)
Dec 07, 2023	167.92	170.10	167.92	170.06	1,428,784	+2.36(+1.41%)
Dec 06, 2023	168.72	169.49	167.58	167.69	1,404,998	+0.63(+0.38%)
Dec 05, 2023	169.36	170.23	166.56	167.06	2,007,595	-4.13(-2.41%)
Dec 04, 2023	170.24	173.72	170.24	171.20	1,366,309	+0.73(+0.43%)
Dec 01, 2023	167.35	171.15	167.35	170.47	1,501,074	+3.31(+1.98%)
Nov 30, 2023	166.30	167.33	164.89	167.16	2,014,936	+0.86(+0.52%)
Nov 29, 2023	167.87	168.10	166.02	166.30	1,356,595	-0.71(-0.42%)
Nov 28, 2023	168.26	168.59	166.94	167.00	1,394,355	-1.40(-0.83%)
Nov 27, 2023	169.10	170.30	168.08	168.40	1,946,224	-1.05(-0.62%)
Nov 24, 2023	170.46	171.08	169.45	169.45	779,188	-1.23(-0.72%)
Nov 22, 2023	170.97	172.02	170.36	170.68	1,116,675	+1.19(+0.70%)
Nov 21, 2023	168.13	169.96	168.13	169.49	1,468,627	+0.69(+0.41%)
Nov 20, 2023	168.24	169.04	167.10	168.80	1,138,127	+0.88(+0.52%)
Nov 17, 2023	167.88	168.53	167.18	167.92	1,137,421	+1.12(+0.67%)
Nov 16, 2023	164.87	166.84	164.57	166.81	1,017,898	+1.75(+1.06%)
Nov 15, 2023	166.87	167.71	164.94	165.06	1,509,448	-1.46(-0.87%)
Nov 14, 2023	164.39	166.99	163.74	166.51	1,794,468	+4.35(+2.68%)
Nov 13, 2023	160.59	163.39	160.59	162.17	1,808,039	+0.87(+0.54%)
Nov 10, 2023	157.88	161.77	157.15	161.30	1,586,265	+3.53(+2.24%)
Nov 09, 2023	156.88	158.29	155.80	157.77	1,579,887	+1.35(+0.86%)
Nov 08, 2023	157.92	158.19	155.58	156.43	1,136,364	-1.14(-0.72%)
Nov 07, 2023	155.33	158.11	154.35	157.56	981,096	+1.72(+1.11%)
Nov 06, 2023	157.02	157.16	154.93	155.84	1,608,650	-0.49(-0.31%)
Nov 03, 2023	153.65	156.48	153.50	156.33	1,434,581	+4.18(+2.75%)
Nov 02, 2023	150.59	152.28	147.79	152.15	1,791,419	+1.49(+0.99%)

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.

Hilton Inc (NY: HLT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Hilton Inc (NY: HLT )

Historical Prices

Sections

Services