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 28, 2023	140.74	144.40	140.71	143.38	2,059,084	+2.27(+1.61%)
Apr 27, 2023	141.58	141.62	138.55	141.11	2,950,102	+0.40(+0.28%)
Apr 26, 2023	146.85	147.34	138.28	140.71	4,434,729	-4.97(-3.41%)
Apr 25, 2023	147.34	147.93	145.30	145.68	1,680,854	-2.11(-1.43%)
Apr 24, 2023	147.92	148.25	146.35	147.79	1,393,977	+0.43(+0.29%)
Apr 21, 2023	146.65	147.77	145.68	147.37	1,238,539	+1.01(+0.69%)
Apr 20, 2023	146.07	147.13	145.51	146.36	1,176,986	+0.02(+0.01%)
Apr 19, 2023	145.97	147.02	145.03	146.34	1,486,059	-0.03(-0.02%)
Apr 18, 2023	145.58	147.46	145.35	146.37	1,715,791	+1.86(+1.29%)
Apr 17, 2023	144.14	145.33	143.53	144.51	1,284,464	+0.84(+0.58%)
Apr 14, 2023	141.78	144.00	141.78	143.67	1,355,032	+1.89(+1.33%)
Apr 13, 2023	138.82	142.01	138.04	141.78	1,938,871	+4.03(+2.93%)
Apr 12, 2023	142.08	142.38	137.42	137.75	1,645,887	-3.38(-2.39%)
Apr 11, 2023	140.99	142.04	140.13	141.12	1,373,782	+0.75(+0.53%)
Apr 10, 2023	139.28	141.76	139.28	140.38	1,522,905	+0.37(+0.26%)
Apr 06, 2023	139.20	140.15	138.47	140.01	1,300,040	+1.14(+0.82%)
Apr 05, 2023	137.69	139.13	136.91	138.87	1,725,921	+0.49(+0.35%)
Apr 04, 2023	139.44	139.64	138.02	138.38	1,174,530	-0.57(-0.41%)

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.