Financial News

Hilton Inc (NY: HLT )

90.10 USD +2.55 (+2.91%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 89.65 90.84 86.97 87.55 1,557,487 -1.95(-2.18%)
Oct 16, 2020 88.88 90.10 88.52 89.50 1,901,700 +0.82(+0.92%)
Oct 15, 2020 87.36 88.70 86.42 88.68 1,330,093 +0.38(+0.43%)
Oct 14, 2020 89.00 90.23 87.80 88.30 2,241,181 -0.34(-0.38%)
Oct 13, 2020 90.80 91.30 88.19 88.64 2,085,756 -2.71(-2.97%)
Oct 12, 2020 91.44 91.78 90.39 91.35 1,411,669 -0.02(-0.02%)
Oct 09, 2020 93.00 94.10 91.25 91.37 1,654,800 -1.17(-1.26%)
Oct 08, 2020 92.28 92.93 91.14 92.54 2,202,453 +0.82(+0.89%)
Oct 07, 2020 90.41 92.15 90.41 91.72 2,108,505 +2.12(+2.37%)
Oct 06, 2020 90.28 92.39 89.38 89.60 2,127,998 +0.30(+0.34%)
Oct 05, 2020 88.45 90.01 87.86 89.30 1,342,614 +1.34(+1.52%)
Oct 02, 2020 84.91 88.02 84.61 87.96 1,644,000 +0.74(+0.85%)
Oct 01, 2020 85.92 87.24 85.55 87.22 1,779,359 +1.90(+2.23%)
Sep 30, 2020 87.54 88.88 85.17 85.32 3,127,259 -1.28(-1.48%)
Sep 29, 2020 88.90 88.98 86.43 86.60 2,977,634 -2.46(-2.76%)
Sep 28, 2020 87.82 89.44 86.80 89.06 2,289,457 +3.13(+3.64%)
Sep 25, 2020 83.06 86.06 82.82 85.93 3,255,500 +2.86(+3.44%)
Sep 24, 2020 83.37 84.75 81.48 83.07 5,307,051 -0.79(-0.94%)
Sep 23, 2020 85.69 87.33 83.68 83.86 2,540,835 -1.38(-1.62%)
Sep 22, 2020 85.07 85.83 83.95 85.24 3,816,059 -0.24(-0.28%)
Sep 21, 2020 87.20 87.30 83.52 85.48 5,031,529 -4.16(-4.64%)
Sep 18, 2020 90.34 91.34 89.27 89.64 5,451,400 -1.53(-1.68%)
Sep 17, 2020 92.68 93.10 90.62 91.17 3,427,499 -2.86(-3.04%)
Sep 16, 2020 92.46 95.08 91.64 94.03 3,831,355 +2.09(+2.27%)
Sep 15, 2020 92.45 93.78 91.79 91.94 1,945,270 -0.37(-0.40%)
Sep 14, 2020 88.18 92.57 88.18 92.31 2,139,294 +4.94(+5.65%)
Sep 11, 2020 89.61 89.64 86.21 87.37 1,974,400 -1.99(-2.23%)
Sep 10, 2020 90.90 93.14 89.27 89.36 1,774,117 -1.03(-1.14%)
Sep 09, 2020 91.70 91.88 90.13 90.39 2,237,942 -1.51(-1.64%)
Sep 08, 2020 90.12 93.42 89.68 91.90 2,781,373 +0.96(+1.06%)
Sep 04, 2020 92.68 93.39 90.75 90.94 3,776,000 -0.36(-0.39%)
Sep 03, 2020 91.93 93.85 90.31 91.30 2,540,644 -0.04(-0.04%)
Sep 02, 2020 91.89 91.97 90.38 91.34 3,952,742 -0.37(-0.40%)
Sep 01, 2020 89.52 92.16 89.01 91.71 1,712,612 +1.35(+1.49%)
Aug 31, 2020 91.61 91.69 89.48 90.36 3,461,761 -1.37(-1.49%)
Aug 28, 2020 89.21 92.06 89.11 91.73 4,251,600 +2.93(+3.30%)
Aug 27, 2020 87.66 89.29 87.58 88.80 3,373,094 +2.00(+2.30%)
Aug 26, 2020 88.21 88.21 86.70 86.80 2,209,882 -1.64(-1.85%)
Aug 25, 2020 89.72 90.61 88.27 88.44 2,053,119 +0.04(+0.05%)
Aug 24, 2020 87.85 89.21 86.80 88.40 2,468,551 +1.05(+1.20%)
Aug 21, 2020 85.50 87.44 85.16 87.35 2,318,500 +2.25(+2.64%)
Aug 20, 2020 83.47 85.71 83.12 85.10 2,274,405 +0.61(+0.72%)
Aug 19, 2020 84.60 85.40 83.88 84.49 2,010,729 +0.42(+0.50%)
Aug 18, 2020 85.01 85.22 83.36 84.07 1,806,633 -0.91(-1.07%)
Aug 17, 2020 86.07 86.20 84.19 84.98 2,360,937 -1.02(-1.19%)
Aug 14, 2020 85.89 86.84 85.25 86.00 1,899,700 +0.50(+0.58%)
Aug 13, 2020 85.25 87.05 84.26 85.50 1,721,130 -0.39(-0.45%)
Aug 12, 2020 88.61 88.70 85.36 85.89 2,169,697 -1.13(-1.30%)
Aug 11, 2020 87.55 88.46 86.45 87.02 5,011,632 +0.82(+0.95%)
Aug 10, 2020 84.53 87.22 84.20 86.20 3,588,500 +2.50(+2.99%)
Aug 07, 2020 82.35 83.86 81.21 83.70 3,257,100 +1.00(+1.21%)
Aug 06, 2020 79.30 83.60 78.03 82.70 5,000,169 +2.70(+3.37%)
Aug 05, 2020 79.61 80.03 77.83 80.00 3,931,963 +1.68(+2.15%)
Aug 04, 2020 74.80 78.42 74.47 78.32 2,856,687 +3.58(+4.79%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback