Financial News

Hilton Inc (NY: HLT )

85.45 USD +1.44 (+1.71%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 75.68 75.76 74.02 75.05 4,115,000 -1.09(-1.43%)
Jul 30, 2020 76.50 76.96 75.38 76.14 2,288,581 -1.25(-1.62%)
Jul 29, 2020 77.25 78.01 76.93 77.39 1,605,058 +0.72(+0.94%)
Jul 28, 2020 77.02 77.58 76.50 76.67 2,194,787 -0.67(-0.87%)
Jul 27, 2020 76.55 77.45 75.36 77.34 2,389,791 -0.09(-0.12%)
Jul 24, 2020 78.42 78.50 76.93 77.43 1,257,300 -1.43(-1.81%)
Jul 23, 2020 78.72 79.23 77.11 78.86 2,150,342 -0.76(-0.95%)
Jul 22, 2020 79.61 80.35 78.79 79.62 2,584,135 -0.50(-0.62%)
Jul 21, 2020 79.31 80.40 78.54 80.12 2,086,954 +1.95(+2.49%)
Jul 20, 2020 79.44 80.32 77.53 78.17 2,103,501 -1.73(-2.17%)
Jul 17, 2020 80.67 80.69 78.51 79.90 2,270,100 -0.99(-1.22%)
Jul 16, 2020 79.80 81.22 78.96 80.89 2,863,241 -0.03(-0.04%)
Jul 15, 2020 76.60 81.48 76.01 80.92 4,597,112 +7.41(+10.08%)
Jul 14, 2020 73.21 73.54 71.86 73.51 2,451,416 -0.07(-0.10%)
Jul 13, 2020 75.55 76.26 73.55 73.58 2,983,446 -1.66(-2.21%)
Jul 10, 2020 73.83 75.27 73.50 75.24 2,168,500 +1.11(+1.50%)
Jul 09, 2020 75.41 75.59 72.52 74.13 2,808,401 -0.96(-1.28%)
Jul 08, 2020 74.30 75.09 73.40 75.09 3,596,833 +0.92(+1.24%)
Jul 07, 2020 75.26 75.46 73.75 74.17 2,761,121 -2.07(-2.72%)
Jul 06, 2020 76.08 76.35 74.98 76.24 2,942,112 +1.72(+2.31%)
Jul 02, 2020 76.79 76.98 74.13 74.52 1,766,400 +0.08(+0.11%)
Jul 01, 2020 74.68 76.53 74.12 74.44 3,177,018 +0.99(+1.35%)
Jun 30, 2020 73.55 73.94 72.02 73.45 4,377,379 -0.47(-0.64%)
Jun 29, 2020 71.52 73.92 70.11 73.92 3,243,304 +2.76(+3.88%)
Jun 26, 2020 72.19 72.30 69.83 71.16 9,989,500 -1.35(-1.86%)
Jun 25, 2020 72.49 72.73 70.81 72.51 3,999,796 -0.68(-0.93%)
Jun 24, 2020 75.00 75.00 71.59 73.19 3,776,741 -2.49(-3.29%)
Jun 23, 2020 76.74 76.95 75.16 75.68 3,955,796 -0.40(-0.53%)
Jun 22, 2020 75.95 76.81 74.83 76.08 1,949,483 -0.09(-0.12%)
Jun 19, 2020 79.23 79.26 75.39 76.17 4,250,900 -1.99(-2.55%)
Jun 18, 2020 75.74 79.14 75.43 78.16 3,897,563 +1.74(+2.28%)
Jun 17, 2020 77.86 78.47 75.85 76.42 3,457,439 -1.83(-2.34%)
Jun 16, 2020 81.29 81.74 76.72 78.25 3,103,913 +0.77(+0.99%)
Jun 15, 2020 74.54 78.43 73.85 77.48 3,404,236 +0.03(+0.04%)
Jun 12, 2020 80.93 81.00 76.16 77.45 4,733,500 -0.14(-0.18%)
Jun 11, 2020 78.00 80.61 76.73 77.59 5,266,128 -5.24(-6.33%)
Jun 10, 2020 85.38 85.92 82.35 82.83 3,942,385 -3.30(-3.83%)
Jun 09, 2020 87.80 87.83 85.25 86.13 3,087,039 -3.57(-3.98%)
Jun 08, 2020 89.86 90.78 88.54 89.70 4,554,318 +2.50(+2.87%)
Jun 05, 2020 90.42 93.72 86.64 87.20 6,686,100 +0.86(+1.00%)
Jun 04, 2020 86.19 87.44 84.36 86.34 3,501,947 +0.23(+0.27%)
Jun 03, 2020 84.49 87.42 83.79 86.11 3,624,242 +2.51(+3.00%)
Jun 02, 2020 83.00 83.65 81.24 83.60 3,138,647 +1.69(+2.06%)
Jun 01, 2020 79.65 82.73 79.36 81.91 2,373,983 +2.60(+3.28%)
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%)
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