Skip to main content

Hilton Inc (NY: HLT )

210.76 +0.44 (+0.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 210.14 210.61 207.81 210.32 1,192,415 -1.32(-0.62%)
Jun 13, 2024 210.30 211.93 208.11 211.64 1,266,655 +0.93(+0.44%)
Jun 12, 2024 207.22 211.06 207.14 210.71 1,609,469 +4.83(+2.35%)
Jun 11, 2024 204.03 206.06 202.48 205.88 1,394,483 +1.06(+0.52%)
Jun 10, 2024 201.57 205.34 201.51 204.82 1,535,230 +2.64(+1.31%)
Jun 07, 2024 200.67 202.25 200.28 202.18 1,303,060 +1.01(+0.50%)
Jun 06, 2024 202.60 204.52 200.05 201.17 1,466,600 -1.41(-0.70%)
Jun 05, 2024 201.40 202.79 199.05 202.58 1,406,296 +2.14(+1.07%)
Jun 04, 2024 197.02 201.75 197.02 200.44 2,378,363 +2.28(+1.15%)
Jun 03, 2024 200.71 201.40 195.97 198.16 1,761,133 -2.44(-1.22%)
May 31, 2024 197.35 200.81 196.29 200.60 3,478,513 +4.07(+2.07%)
May 30, 2024 197.05 197.91 194.93 196.53 1,603,583 +0.05(+0.03%)
May 29, 2024 198.39 198.39 195.42 196.48 1,864,760 -3.52(-1.76%)
May 28, 2024 202.71 203.83 199.38 200.00 1,133,803 -3.24(-1.59%)
May 24, 2024 200.86 203.36 200.35 203.24 1,429,945 +3.21(+1.60%)
May 23, 2024 204.86 204.86 199.31 200.03 1,916,183 -4.40(-2.15%)
May 22, 2024 205.34 207.59 202.52 204.43 3,077,376 -1.37(-0.67%)
May 21, 2024 205.31 206.27 203.57 205.80 1,699,571 +0.23(+0.11%)
May 20, 2024 204.43 207.15 204.43 205.57 1,131,516 +1.38(+0.68%)
May 17, 2024 206.50 206.91 204.13 204.19 899,688 -1.60(-0.78%)
May 16, 2024 204.77 206.84 204.08 205.79 1,511,342 +1.37(+0.67%)
May 15, 2024 205.02 207.51 203.86 204.42 2,113,435 -0.73(-0.36%)
May 14, 2024 205.81 206.34 202.88 205.15 2,098,235 -0.79(-0.38%)
May 13, 2024 208.48 208.85 204.86 205.94 1,913,931 -1.99(-0.96%)
May 10, 2024 204.65 208.18 204.32 207.93 2,433,057 +4.60(+2.26%)
May 09, 2024 198.58 203.58 197.03 203.33 1,478,032 +3.09(+1.54%)
May 08, 2024 198.85 200.49 198.34 200.24 991,672 +0.68(+0.34%)
May 07, 2024 200.15 201.32 198.94 199.56 902,734 -0.39(-0.19%)
May 06, 2024 198.43 200.13 198.12 199.95 904,632 +2.56(+1.30%)
May 03, 2024 198.50 200.13 197.19 197.40 1,854,484 +0.01(+0.01%)
May 02, 2024 198.61 198.61 196.58 197.38 1,467,324 -0.21(-0.11%)
May 01, 2024 196.55 200.49 195.86 197.59 1,695,313 +0.46(+0.23%)
Apr 30, 2024 201.46 202.00 196.89 197.13 1,757,825 -4.88(-2.41%)
Apr 29, 2024 202.18 204.31 201.25 202.01 1,224,368 +0.04(+0.02%)
Apr 26, 2024 203.16 204.95 201.82 201.97 1,574,111 -1.81(-0.89%)
Apr 25, 2024 202.93 204.71 201.89 203.78 2,085,413 -0.77(-0.38%)
Apr 24, 2024 205.41 210.19 204.08 204.55 3,143,779 +7.65(+3.89%)
Apr 23, 2024 195.10 197.57 194.57 196.90 2,143,589 +1.90(+0.97%)
Apr 22, 2024 195.95 196.91 193.97 195.00 1,900,069 +0.67(+0.34%)
Apr 19, 2024 198.79 199.90 193.72 194.33 2,594,010 -4.35(-2.19%)
Apr 18, 2024 201.07 201.95 197.78 198.67 1,274,577 -1.66(-0.83%)
Apr 17, 2024 202.48 203.46 199.47 200.33 1,937,494 -2.02(-1.00%)
Apr 16, 2024 203.61 205.34 202.13 202.35 1,023,816 -1.93(-0.94%)
Apr 15, 2024 209.04 209.95 204.24 204.28 1,202,932 -0.67(-0.33%)
Apr 12, 2024 208.53 208.97 204.08 204.95 1,639,331 -5.66(-2.69%)
Apr 11, 2024 208.74 211.99 207.64 210.60 1,289,509 +1.17(+0.56%)
Apr 10, 2024 209.00 209.79 207.89 209.44 1,150,138 -0.32(-0.15%)
Apr 09, 2024 212.05 212.57 207.96 209.76 936,613 -1.67(-0.79%)
Apr 08, 2024 211.41 212.47 211.00 211.43 1,087,248 -0.11(-0.05%)
Apr 05, 2024 209.11 212.03 208.25 211.53 1,390,348 +2.90(+1.39%)
Apr 04, 2024 213.91 214.56 207.54 208.64 1,234,776 -3.38(-1.59%)
Apr 03, 2024 210.74 212.86 210.58 212.01 1,164,244 +1.80(+0.86%)
Apr 02, 2024 211.01 211.52 210.07 210.22 1,413,859 -2.33(-1.10%)
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.