Financial News

Hilton Inc (NY: HLT )

90.14 USD +2.59 (+2.96%)
Streaming Delayed Price Updated: 1:21 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 97.04 97.70 92.58 96.46 4,790,675 -0.74(-0.76%)
Feb 28, 2020 92.95 98.34 92.70 97.20 6,129,100 +1.37(+1.43%)
Feb 27, 2020 95.55 100.69 93.22 95.83 7,692,735 -2.07(-2.11%)
Feb 26, 2020 99.64 100.82 96.30 97.90 6,110,547 -0.98(-0.99%)
Feb 25, 2020 104.82 104.89 98.31 98.88 5,489,871 -5.14(-4.94%)
Feb 24, 2020 104.62 105.35 103.49 104.02 4,565,236 -5.55(-5.07%)
Feb 21, 2020 111.14 111.21 109.32 109.57 1,716,000 -2.43(-2.17%)
Feb 20, 2020 112.32 113.83 111.77 112.00 1,165,346 -0.67(-0.59%)
Feb 19, 2020 112.05 113.45 112.05 112.67 1,543,321 +0.74(+0.66%)
Feb 18, 2020 112.98 113.30 111.85 111.93 1,805,053 -1.30(-1.15%)
Feb 14, 2020 113.09 113.63 112.13 113.23 948,900 +0.27(+0.24%)
Feb 13, 2020 112.66 113.54 111.17 112.96 1,396,047 -0.74(-0.65%)
Feb 12, 2020 113.49 115.48 113.20 113.70 1,891,071 +0.76(+0.67%)
Feb 11, 2020 110.44 115.06 109.02 112.94 2,388,582 +1.57(+1.41%)
Feb 10, 2020 110.42 111.37 110.15 111.37 2,025,793 +0.53(+0.48%)
Feb 07, 2020 111.42 111.64 110.42 110.84 1,371,100 -1.86(-1.65%)
Feb 06, 2020 113.70 113.88 111.80 112.70 1,477,603 -0.56(-0.49%)
Feb 05, 2020 112.44 113.58 112.15 113.26 2,143,997 +2.32(+2.09%)
Feb 04, 2020 109.92 111.99 109.39 110.94 1,689,492 +3.09(+2.87%)
Feb 03, 2020 108.54 109.89 107.82 107.85 2,097,725 +0.05(+0.05%)
Jan 31, 2020 108.81 108.89 107.01 107.80 3,606,900 -1.27(-1.16%)
Jan 30, 2020 108.30 109.44 107.22 109.07 2,389,260 -0.94(-0.85%)
Jan 29, 2020 108.13 110.12 108.13 110.01 1,854,209 +2.15(+1.99%)
Jan 28, 2020 106.00 108.04 105.56 107.86 2,062,402 +2.92(+2.78%)
Jan 27, 2020 104.30 105.96 103.53 104.94 4,149,728 -3.55(-3.27%)
Jan 24, 2020 111.45 111.45 107.48 108.49 2,105,300 -2.47(-2.23%)
Jan 23, 2020 109.19 111.15 107.65 110.96 1,607,108 +0.11(+0.10%)
Jan 22, 2020 110.98 112.61 110.54 110.85 1,716,565 +0.23(+0.21%)
Jan 21, 2020 112.49 112.62 109.93 110.62 4,031,818 -3.30(-2.90%)
Jan 17, 2020 112.17 113.96 111.98 113.92 2,512,500 +2.32(+2.08%)
Jan 16, 2020 110.32 111.65 110.19 111.60 1,217,149 +1.97(+1.80%)
Jan 15, 2020 108.94 109.86 108.59 109.63 1,316,079 +0.54(+0.50%)
Jan 14, 2020 109.14 109.50 108.59 109.09 1,233,156 -0.20(-0.18%)
Jan 13, 2020 108.94 109.33 108.21 109.29 1,573,927 +0.69(+0.64%)
Jan 10, 2020 109.45 109.45 108.39 108.60 1,296,200 -0.49(-0.45%)
Jan 09, 2020 109.89 110.20 109.05 109.09 1,596,198 -0.12(-0.11%)
Jan 08, 2020 108.14 110.04 107.89 109.21 2,741,604 +0.92(+0.85%)
Jan 07, 2020 109.27 109.49 108.16 108.29 1,498,941 -1.13(-1.03%)
Jan 06, 2020 109.02 109.45 108.59 109.42 1,822,112 -0.57(-0.52%)
Jan 03, 2020 110.00 110.40 108.64 109.99 1,854,400 -1.46(-1.31%)
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