Financial News

Hilton Inc (NY: HLT )

85.49 USD +1.47 (+1.75%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 81.77 81.81 80.69 80.78 4,263,000 -1.26(-1.54%)
Sep 27, 2018 80.37 82.18 80.33 82.04 2,653,896 +1.38(+1.71%)
Sep 26, 2018 80.28 81.10 79.92 80.66 2,168,232 +0.55(+0.69%)
Sep 25, 2018 80.40 80.50 79.87 80.11 2,533,348 -0.05(-0.06%)
Sep 24, 2018 80.69 80.72 79.55 80.16 2,265,294 -0.80(-0.99%)
Sep 21, 2018 81.55 82.00 80.82 80.96 6,804,400 -0.12(-0.15%)
Sep 20, 2018 80.66 81.34 80.17 81.08 3,516,894 +0.65(+0.81%)
Sep 19, 2018 79.52 80.54 79.52 80.43 2,327,528 +1.04(+1.31%)
Sep 18, 2018 79.20 79.64 78.95 79.39 2,703,742 +0.29(+0.37%)
Sep 17, 2018 80.17 80.25 79.05 79.10 3,394,955 -0.96(-1.20%)
Sep 14, 2018 79.05 80.22 79.04 80.06 3,229,400 +1.12(+1.42%)
Sep 13, 2018 78.43 79.92 78.36 78.94 3,740,917 +0.98(+1.26%)
Sep 12, 2018 77.25 78.07 77.06 77.96 3,110,946 +0.55(+0.71%)
Sep 11, 2018 76.29 77.46 76.24 77.41 2,774,882 +0.82(+1.07%)
Sep 10, 2018 76.79 77.03 76.15 76.59 2,029,671 +0.15(+0.20%)
Sep 07, 2018 75.39 76.62 75.39 76.44 2,973,900 +0.75(+0.99%)
Sep 06, 2018 75.90 76.24 75.16 75.69 4,244,169 -0.03(-0.04%)
Sep 05, 2018 76.84 76.97 75.68 75.72 3,076,871 -1.44(-1.87%)
Sep 04, 2018 77.63 77.70 76.67 77.16 1,887,041 -0.46(-0.59%)
Aug 31, 2018 77.62 77.62 77.62 0 +0.04(+0.05%)
Aug 30, 2018 78.18 78.19 77.27 77.58 1,398,453 -0.60(-0.77%)
Aug 29, 2018 77.55 78.36 77.38 78.18 1,837,660 +0.71(+0.92%)
Aug 28, 2018 77.93 78.01 77.17 77.47 1,241,746 -0.29(-0.37%)
Aug 27, 2018 77.64 78.16 77.47 77.76 1,865,263 +0.65(+0.84%)
Aug 24, 2018 76.77 77.60 76.77 77.11 2,149,200 +0.34(+0.44%)
Aug 23, 2018 77.22 77.42 76.50 76.77 3,009,627 -0.43(-0.56%)
Aug 22, 2018 76.54 77.40 76.38 77.20 2,540,545 +0.47(+0.61%)
Aug 21, 2018 76.22 77.25 76.22 76.73 2,324,917 +0.44(+0.58%)
Aug 20, 2018 77.19 77.54 76.12 76.29 2,430,654 -0.91(-1.18%)
Aug 17, 2018 76.53 77.30 75.97 77.20 1,964,800 -0.04(-0.05%)
Aug 16, 2018 76.92 77.92 76.58 77.24 3,373,628 +1.02(+1.34%)
Aug 15, 2018 75.92 76.39 75.49 76.22 2,919,383 -0.32(-0.42%)
Aug 14, 2018 75.62 76.74 75.04 76.54 2,763,687 +1.23(+1.63%)
Aug 13, 2018 75.64 76.08 74.84 75.31 3,066,520 -0.34(-0.45%)
Aug 10, 2018 76.09 76.42 75.39 75.65 3,274,300 -0.50(-0.66%)
Aug 09, 2018 76.84 77.08 75.97 76.15 3,906,437 -0.74(-0.96%)
Aug 08, 2018 77.81 78.10 76.17 76.89 2,936,221 -0.71(-0.91%)
Aug 07, 2018 77.66 78.11 76.94 77.60 3,777,919 -0.53(-0.68%)
Aug 06, 2018 78.06 78.26 77.57 78.13 3,835,110 -0.05(-0.06%)
Aug 03, 2018 78.48 78.59 77.88 78.18 1,969,100 -0.26(-0.33%)
Aug 02, 2018 77.86 78.65 77.12 78.44 3,687,554 -0.10(-0.13%)
Aug 01, 2018 79.20 79.47 78.23 78.54 2,667,192 -0.12(-0.15%)
Jul 31, 2018 77.42 78.82 77.41 78.66 2,743,976 +1.38(+1.79%)
Jul 30, 2018 78.13 78.60 77.07 77.28 3,132,213 -1.17(-1.49%)
Jul 27, 2018 79.91 80.21 78.18 78.45 3,091,600 -1.16(-1.46%)
Jul 26, 2018 79.92 80.69 79.27 79.61 2,774,497 -0.76(-0.95%)
Jul 25, 2018 80.07 80.55 77.64 80.37 5,891,754 -0.12(-0.15%)
Jul 24, 2018 81.65 81.84 79.68 80.49 4,260,653 -1.12(-1.37%)
Jul 23, 2018 82.00 82.26 81.54 81.61 3,686,751 -0.35(-0.43%)
Jul 20, 2018 81.95 82.71 81.58 81.96 2,439,516 -0.18(-0.22%)
Jul 19, 2018 83.00 83.49 81.97 82.14 2,773,427 -0.82(-0.99%)
Jul 18, 2018 81.21 83.25 81.21 82.96 5,303,802 +1.89(+2.33%)
Jul 17, 2018 80.22 81.17 79.80 81.07 3,353,347 +0.99(+1.24%)
Jul 16, 2018 81.18 81.18 79.79 80.08 2,286,024 -0.89(-1.10%)
Jul 13, 2018 81.16 80.97 2,125,137 -0.03(-0.04%)
Jul 12, 2018 81.00 81.13 80.35 81.00 3,367,924 +0.39(+0.48%)
Jul 11, 2018 80.50 81.00 80.02 80.61 3,803,509 -0.67(-0.82%)
Jul 10, 2018 80.94 82.29 80.88 81.28 2,914,794 +0.34(+0.42%)
Jul 09, 2018 81.01 81.68 80.56 80.94 2,949,606 +0.38(+0.47%)
Jul 06, 2018 79.53 81.00 79.40 80.56 2,278,548 +0.87(+1.09%)
Jul 05, 2018 79.65 79.93 78.85 79.69 3,350,873 +0.24(+0.30%)
Jul 03, 2018 79.45 79.45 79.45 0 +0.15(+0.19%)
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