Financial News

Hilton Inc (NY: HLT )

85.40 USD +1.38 (+1.64%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 79.54 80.25 78.38 79.31 3,923,800 -1.31(-1.62%)
May 28, 2020 83.98 84.54 80.44 80.62 3,368,631 -2.53(-3.04%)
May 27, 2020 84.14 84.51 80.76 83.15 5,166,915 +1.46(+1.79%)
May 26, 2020 85.13 85.58 81.43 81.69 3,879,844 +3.30(+4.21%)
May 22, 2020 78.00 78.79 76.69 78.39 2,822,800 +0.73(+0.94%)
May 21, 2020 77.15 78.86 75.83 77.66 4,793,349 -0.06(-0.08%)
May 20, 2020 76.86 78.32 75.94 77.72 3,522,130 +2.43(+3.23%)
May 19, 2020 73.04 77.08 71.83 75.29 3,954,752 +2.22(+3.04%)
May 18, 2020 72.17 74.67 72.08 73.07 6,424,518 +4.53(+6.61%)
May 15, 2020 67.28 68.83 66.51 68.54 2,330,900 +0.37(+0.54%)
May 14, 2020 63.36 68.21 62.47 68.17 6,034,793 +3.32(+5.12%)
May 13, 2020 67.00 67.20 64.06 64.85 4,944,388 -2.15(-3.21%)
May 12, 2020 68.94 69.34 66.56 67.00 3,173,776 -1.30(-1.90%)
May 11, 2020 71.11 71.26 68.26 68.30 5,532,046 -3.89(-5.39%)
May 08, 2020 72.78 74.03 71.72 72.19 8,489,600 +0.29(+0.40%)
May 07, 2020 71.97 73.46 71.29 71.90 4,738,542 +1.11(+1.57%)
May 06, 2020 72.49 72.85 70.62 70.79 3,837,596 -0.95(-1.32%)
May 05, 2020 72.76 73.68 71.41 71.74 3,066,875 +0.33(+0.46%)
May 04, 2020 70.00 72.58 69.08 71.41 4,294,995 -0.62(-0.86%)
May 01, 2020 73.11 73.75 71.42 72.03 3,693,400 -3.68(-4.86%)
Apr 30, 2020 77.79 78.39 74.78 75.71 4,382,474 -3.57(-4.50%)
Apr 29, 2020 77.02 81.74 77.02 79.28 6,172,705 +3.53(+4.66%)
Apr 28, 2020 77.00 77.80 74.38 75.75 3,003,114 +0.56(+0.74%)
Apr 27, 2020 73.15 75.99 72.75 75.19 2,558,157 +3.82(+5.35%)
Apr 24, 2020 72.46 72.60 70.05 71.37 1,954,000 -0.57(-0.79%)
Apr 23, 2020 71.59 73.79 70.70 71.94 2,246,113 +1.15(+1.62%)
Apr 22, 2020 72.51 73.60 69.59 70.79 2,708,886 -0.56(-0.78%)
Apr 21, 2020 70.33 72.48 70.10 71.35 3,139,057 -0.93(-1.29%)
Apr 20, 2020 73.50 75.54 71.45 72.28 4,815,031 -3.34(-4.42%)
Apr 17, 2020 74.67 75.85 72.73 75.62 4,952,800 +5.47(+7.80%)
Apr 16, 2020 69.81 70.70 67.77 70.15 4,766,872 +0.28(+0.40%)
Apr 15, 2020 66.04 71.28 65.61 69.87 5,802,737 -0.14(-0.20%)
Apr 14, 2020 68.25 71.30 68.25 70.01 4,575,188 +3.37(+5.06%)
Apr 13, 2020 68.53 68.90 64.32 66.64 4,020,698 -1.81(-2.64%)
Apr 09, 2020 70.22 73.21 68.11 68.45 7,537,400 -1.64(-2.34%)
Apr 08, 2020 67.31 70.19 66.33 70.09 8,509,455 +4.26(+6.47%)
Apr 07, 2020 70.18 73.48 65.31 65.83 7,902,146 +2.03(+3.18%)
Apr 06, 2020 60.87 64.33 60.11 63.80 9,126,705 +7.86(+14.05%)
Apr 03, 2020 58.00 59.47 53.70 55.94 7,232,900 -1.92(-3.32%)
Apr 02, 2020 62.33 65.99 57.00 57.86 7,929,486 -5.18(-8.22%)
Apr 01, 2020 65.00 66.40 62.36 63.04 5,742,951 -5.20(-7.62%)
Mar 31, 2020 68.75 71.83 67.89 68.24 5,166,433 -0.44(-0.64%)
Mar 30, 2020 66.79 69.83 64.58 68.68 5,064,195 -0.47(-0.68%)
Mar 27, 2020 69.00 71.70 66.20 69.15 5,784,000 -4.05(-5.53%)
Mar 26, 2020 75.60 78.76 70.24 73.20 7,411,455 +0.95(+1.31%)
Mar 25, 2020 75.31 76.73 67.35 72.25 7,694,187 +2.86(+4.12%)
Mar 24, 2020 68.43 75.67 67.51 69.39 9,955,227 +6.06(+9.57%)
Mar 23, 2020 61.25 67.78 60.05 63.33 11,001,208 +1.73(+2.81%)
Mar 20, 2020 61.29 71.48 56.50 61.60 11,377,300 +3.57(+6.15%)
Mar 19, 2020 55.00 62.82 51.04 58.03 13,085,532 +1.35(+2.38%)
Mar 18, 2020 58.01 58.46 44.30 56.68 18,594,865 -8.15(-12.57%)
Mar 17, 2020 70.57 71.00 61.85 64.83 10,971,816 -4.71(-6.77%)
Mar 16, 2020 69.42 75.89 63.83 69.54 8,646,970 -9.09(-11.56%)
Mar 13, 2020 80.85 81.98 76.64 78.63 8,068,500 +1.91(+2.49%)
Mar 12, 2020 71.41 79.57 71.40 76.72 11,500,912 -4.37(-5.39%)
Mar 11, 2020 88.22 88.22 79.17 81.09 9,833,268 -9.23(-10.22%)
Mar 10, 2020 89.99 91.53 85.68 90.32 5,472,102 +4.14(+4.80%)
Mar 09, 2020 83.40 87.54 83.40 86.18 7,335,077 -4.27(-4.72%)
Mar 06, 2020 88.72 94.21 88.32 90.45 6,450,400 -1.05(-1.15%)
Mar 05, 2020 94.10 95.14 91.29 91.50 9,044,870 -6.89(-7.00%)
Mar 04, 2020 94.70 98.51 92.00 98.39 7,065,208 +5.06(+5.42%)
Mar 03, 2020 96.58 96.79 92.24 93.33 6,433,252 -3.13(-3.24%)
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