Skip to main content

Hilton Inc (NY: HLT )

147.63 +0.04 (+0.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 147.75 149.96 147.47 147.59 1,648,806 -0.12(-0.08%)
Sep 21, 2023 150.85 151.18 147.64 147.71 2,101,432 -5.03(-3.29%)
Sep 20, 2023 153.03 154.35 152.51 152.74 1,051,614 +0.59(+0.39%)
Sep 19, 2023 152.99 153.23 151.50 152.15 1,757,932 -1.21(-0.79%)
Sep 18, 2023 154.02 155.19 153.23 153.36 1,142,233 -1.05(-0.68%)
Sep 15, 2023 155.95 156.69 153.89 154.41 2,785,226 -1.74(-1.11%)
Sep 14, 2023 154.41 156.41 153.82 156.15 1,562,034 +2.76(+1.80%)
Sep 13, 2023 155.29 155.56 152.89 153.39 2,287,824 -2.35(-1.51%)
Sep 12, 2023 154.54 156.50 154.41 155.74 1,643,458 +1.00(+0.65%)
Sep 11, 2023 155.00 156.56 153.83 154.74 2,295,901 +0.62(+0.40%)
Sep 08, 2023 149.01 154.26 148.76 154.12 2,586,065 +5.76(+3.88%)
Sep 07, 2023 148.60 148.82 147.25 148.36 1,550,250 -0.84(-0.56%)
Sep 06, 2023 147.86 150.02 147.86 149.20 1,647,618 +0.62(+0.42%)
Sep 05, 2023 150.61 150.61 147.69 148.58 1,342,073 -2.42(-1.60%)
Sep 01, 2023 150.05 151.70 149.77 151.00 1,202,411 +2.35(+1.58%)
Aug 31, 2023 150.69 151.26 148.56 148.65 2,654,109 -1.77(-1.18%)
Aug 30, 2023 149.83 151.58 149.43 150.42 1,215,716 +0.59(+0.39%)
Aug 29, 2023 148.32 150.12 147.29 149.83 1,482,198 +1.11(+0.75%)
Aug 28, 2023 147.54 149.45 146.85 148.72 858,892 +1.70(+1.16%)
Aug 25, 2023 147.34 148.03 146.42 147.02 1,195,282 -0.09(-0.06%)
Aug 24, 2023 148.92 150.51 146.87 147.11 1,176,564 -2.61(-1.74%)
Aug 23, 2023 149.79 150.39 149.01 149.72 1,239,686 -0.12(-0.08%)
Aug 22, 2023 149.23 150.14 148.68 149.84 1,227,006 +0.99(+0.66%)
Aug 21, 2023 150.65 151.70 148.14 148.85 1,480,254 -1.80(-1.19%)
Aug 18, 2023 148.54 151.36 148.16 150.65 1,262,481 +1.01(+0.67%)
Aug 17, 2023 154.34 154.34 149.53 149.64 2,096,722 -3.91(-2.54%)
Aug 16, 2023 152.82 154.50 152.72 153.55 1,622,009 +0.04(+0.03%)
Aug 15, 2023 154.47 155.17 153.22 153.51 1,212,756 -1.66(-1.07%)
Aug 14, 2023 154.26 155.36 153.68 155.16 1,172,288 +0.48(+0.31%)
Aug 11, 2023 154.31 155.19 153.52 154.69 1,494,076 -0.54(-0.35%)
Aug 10, 2023 155.57 156.98 154.78 155.22 1,570,701 +1.19(+0.77%)
Aug 09, 2023 154.14 155.11 152.93 154.04 1,203,014 +0.46(+0.30%)
Aug 08, 2023 152.25 153.93 151.85 153.58 1,393,644 +0.25(+0.16%)
Aug 07, 2023 151.38 153.42 151.38 153.33 1,126,714 +2.13(+1.41%)
Aug 04, 2023 151.84 153.96 150.47 151.20 1,211,416 +0.69(+0.46%)
Aug 03, 2023 150.66 151.13 148.11 150.51 2,221,638 -2.58(-1.68%)
Aug 02, 2023 153.25 155.52 152.94 153.09 1,175,677 -1.33(-0.86%)
Aug 01, 2023 154.54 156.28 153.66 154.41 1,415,934 -0.92(-0.59%)
Jul 31, 2023 154.72 156.14 153.86 155.33 1,573,303 +1.32(+0.86%)
Jul 28, 2023 153.74 155.00 153.12 154.02 2,311,810 +1.53(+1.00%)
Jul 27, 2023 151.95 154.04 150.94 152.49 2,378,758 +2.38(+1.58%)
Jul 26, 2023 151.55 153.06 147.79 150.11 4,507,282 -0.87(-0.58%)
Jul 25, 2023 147.53 151.26 147.06 150.98 4,002,532 +0.67(+0.45%)
Jul 24, 2023 151.39 151.60 149.22 150.31 1,795,084 -1.38(-0.91%)
Jul 21, 2023 150.33 152.62 150.33 151.69 1,468,167 +2.55(+1.71%)
Jul 20, 2023 148.55 150.31 148.42 149.14 1,412,530 +0.37(+0.25%)
Jul 19, 2023 149.62 149.82 148.46 148.77 1,503,257 -1.05(-0.70%)
Jul 18, 2023 148.01 150.47 148.01 149.82 1,756,441 +0.97(+0.65%)
Jul 17, 2023 146.88 149.92 146.88 148.85 1,690,800 +1.22(+0.83%)
Jul 14, 2023 151.67 151.67 147.38 147.63 2,494,812 -4.11(-2.71%)
Jul 13, 2023 151.97 152.62 151.24 151.74 1,480,785 +0.86(+0.57%)
Jul 12, 2023 153.40 153.97 150.75 150.88 1,679,895 -1.13(-0.74%)
Jul 11, 2023 152.82 154.87 151.43 152.01 2,071,121 +0.02(+0.01%)
Jul 10, 2023 148.10 152.01 148.10 151.99 2,473,707 +3.82(+2.58%)
Jul 07, 2023 145.68 149.22 144.87 148.17 1,965,327 +2.62(+1.80%)
Jul 06, 2023 142.75 145.66 142.36 145.55 1,939,382 +0.70(+0.48%)
Jul 05, 2023 144.94 145.22 143.35 144.85 1,581,395 -0.48(-0.33%)
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.