Hilton Inc (NY: HLT )

234.85 -3.56 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 238.59 240.82 237.89 238.41 1,772,843 -0.74(-0.31%)
Oct 29, 2024 236.50 239.96 236.50 239.15 1,060,324 +1.98(+0.83%)
Oct 28, 2024 237.91 237.92 235.56 237.17 1,417,072 +1.06(+0.45%)
Oct 25, 2024 237.32 237.34 235.03 236.11 1,055,894 +0.90(+0.38%)
Oct 24, 2024 233.10 236.60 232.26 235.21 1,601,021 +1.71(+0.73%)
Oct 23, 2024 237.50 237.50 231.13 233.50 2,598,802 -4.63(-1.94%)
Oct 22, 2024 238.14 239.06 236.78 238.13 1,842,682 +1.18(+0.50%)
Oct 21, 2024 237.95 238.80 235.96 236.95 1,141,356 -1.86(-0.78%)
Oct 18, 2024 240.00 240.00 237.40 238.81 1,238,315 +0.34(+0.14%)
Oct 17, 2024 238.77 239.53 237.81 238.47 1,129,320 +0.98(+0.41%)
Oct 16, 2024 236.49 238.09 236.17 237.49 1,019,875 +1.37(+0.58%)
Oct 15, 2024 237.89 238.94 235.74 236.12 1,247,089 -1.64(-0.69%)
Oct 14, 2024 237.14 238.50 236.26 237.76 1,117,417 -0.37(-0.16%)
Oct 11, 2024 236.00 239.25 236.00 238.13 954,372 +2.18(+0.92%)
Oct 10, 2024 236.27 237.07 235.11 235.95 1,035,079 -1.03(-0.43%)
Oct 09, 2024 234.48 237.54 234.48 236.98 1,342,955 +2.79(+1.19%)
Oct 08, 2024 233.84 234.66 232.29 234.19 1,108,107 +1.69(+0.73%)
Oct 07, 2024 233.55 234.96 231.28 232.50 1,359,938 -1.22(-0.52%)
Oct 04, 2024 233.45 234.71 232.22 233.72 1,217,864 +2.84(+1.23%)
Oct 03, 2024 230.11 231.13 228.87 230.88 1,088,355 -0.58(-0.25%)
Oct 02, 2024 228.51 231.62 227.92 231.46 1,044,012 +1.63(+0.71%)
Oct 01, 2024 231.56 231.83 226.56 229.83 1,948,306 -0.67(-0.29%)
Sep 30, 2024 233.64 234.35 229.29 230.50 2,158,335 -3.86(-1.65%)
Sep 27, 2024 233.72 235.67 232.99 234.36 1,419,171 +1.45(+0.62%)
Sep 26, 2024 228.93 233.18 228.21 232.91 1,660,242 +5.52(+2.43%)
Sep 25, 2024 228.68 228.94 226.52 227.39 1,030,000 -1.08(-0.47%)
Sep 24, 2024 226.26 228.55 225.63 228.47 975,631 +3.81(+1.70%)
Sep 23, 2024 224.73 225.33 222.01 224.66 912,016 +0.02(+0.01%)
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%)
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.