Financial News

Hilton Inc (NY: HLT )

90.27 USD +2.72 (+3.11%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.95 69.45 68.43 69.45 7,072,171 +0.09(+0.13%)
Sep 28, 2017 69.03 69.55 68.97 69.36 1,485,242 +0.25(+0.36%)
Sep 27, 2017 69.69 69.74 68.68 69.11 1,930,407 -0.39(-0.56%)
Sep 26, 2017 69.08 69.52 68.80 69.50 2,773,155 +0.79(+1.15%)
Sep 25, 2017 68.19 69.35 67.98 68.71 2,245,608 +0.52(+0.76%)
Sep 22, 2017 67.34 68.37 67.18 68.19 2,072,727 +0.85(+1.26%)
Sep 21, 2017 66.99 67.52 66.82 67.34 1,184,614 +0.30(+0.45%)
Sep 20, 2017 67.02 67.36 66.64 67.04 1,440,823 +0.15(+0.22%)
Sep 19, 2017 66.56 67.07 66.21 66.89 1,977,168 +0.33(+0.50%)
Sep 18, 2017 66.59 66.81 66.33 66.56 2,206,983 -0.07(-0.11%)
Sep 15, 2017 66.46 66.89 66.07 66.63 2,449,226 +0.11(+0.17%)
Sep 14, 2017 66.60 66.72 65.91 66.52 1,726,815 -0.16(-0.24%)
Sep 13, 2017 65.87 66.86 65.83 66.68 1,863,498 +0.61(+0.92%)
Sep 12, 2017 65.98 66.25 65.66 66.07 1,213,076 +0.12(+0.18%)
Sep 11, 2017 65.67 66.30 65.59 65.95 2,604,384 +0.81(+1.24%)
Sep 08, 2017 63.89 65.34 63.74 65.14 2,552,391 +1.25(+1.96%)
Sep 07, 2017 63.88 64.17 63.53 63.89 1,517,956 +0.22(+0.35%)
Sep 06, 2017 63.80 64.00 63.29 63.67 1,495,581 +0.07(+0.11%)
Sep 05, 2017 64.42 64.46 62.90 63.60 2,699,465 -0.99(-1.53%)
Sep 01, 2017 64.70 64.87 64.46 64.59 1,273,114 +0.26(+0.40%)
Aug 31, 2017 64.33 64.76 64.03 64.33 2,797,893 +0.01(+0.02%)
Aug 30, 2017 62.93 64.80 62.81 64.32 2,070,475 +1.43(+2.27%)
Aug 29, 2017 62.82 63.00 62.53 62.89 1,796,037 -0.28(-0.44%)
Aug 28, 2017 63.72 63.77 62.92 63.17 1,517,796 -0.31(-0.49%)
Aug 25, 2017 63.16 63.71 63.01 63.48 1,365,008 +0.57(+0.91%)
Aug 24, 2017 63.47 63.72 62.84 62.91 1,445,763 -0.21(-0.33%)
Aug 23, 2017 62.89 63.40 62.72 63.12 1,285,997 -0.20(-0.32%)
Aug 22, 2017 61.88 63.36 61.80 63.32 1,820,222 +1.54(+2.49%)
Aug 21, 2017 61.21 61.90 61.10 61.78 1,689,184 +0.72(+1.18%)
Aug 18, 2017 60.72 61.53 60.54 61.06 2,654,293 +0.24(+0.39%)
Aug 17, 2017 62.03 62.39 60.68 60.82 2,701,806 -1.62(-2.59%)
Aug 16, 2017 62.30 62.76 62.10 62.44 2,149,358 +0.23(+0.37%)
Aug 15, 2017 61.97 62.40 61.62 62.21 2,022,750 +0.46(+0.74%)
Aug 14, 2017 61.87 61.94 61.32 61.75 2,410,279 +0.45(+0.73%)
Aug 11, 2017 60.92 61.56 60.77 61.30 1,682,860 +0.30(+0.49%)
Aug 10, 2017 60.99 61.41 60.65 61.00 2,226,616 -0.37(-0.60%)
Aug 09, 2017 61.76 61.79 60.99 61.37 2,983,989 -0.71(-1.14%)
Aug 08, 2017 62.84 63.18 61.80 62.08 2,852,104 -1.69(-2.65%)
Aug 07, 2017 63.34 63.87 63.02 63.77 3,245,097 +0.79(+1.25%)
Aug 04, 2017 62.31 63.13 62.14 62.98 2,891,414 +0.85(+1.37%)
Aug 03, 2017 62.10 62.65 62.00 62.13 1,957,896 +0.15(+0.24%)
Aug 02, 2017 62.69 63.58 61.28 61.98 2,185,970 -0.79(-1.26%)
Aug 01, 2017 62.88 63.34 62.44 62.77 2,659,228 +0.24(+0.38%)
Jul 31, 2017 62.81 62.87 62.29 62.53 2,068,102 +0.07(+0.11%)
Jul 28, 2017 62.23 62.75 62.23 62.46 1,184,767 -0.10(-0.16%)
Jul 27, 2017 62.83 62.83 61.75 62.56 2,882,527 +0.04(+0.06%)
Jul 26, 2017 63.90 64.66 62.03 62.52 6,574,685 -0.56(-0.89%)
Jul 25, 2017 62.32 63.13 61.72 63.08 3,711,538 +1.07(+1.73%)
Jul 24, 2017 62.50 62.79 61.99 62.01 1,923,393 -0.46(-0.74%)
Jul 21, 2017 61.88 62.49 61.85 62.47 1,871,248 +0.46(+0.74%)
Jul 20, 2017 62.11 62.23 61.51 62.01 2,172,107 -0.11(-0.18%)
Jul 19, 2017 62.44 62.65 62.09 62.12 1,810,306 -0.37(-0.59%)
Jul 18, 2017 62.56 62.90 62.33 62.49 2,219,642 -0.13(-0.21%)
Jul 17, 2017 62.40 62.88 62.18 62.62 1,403,118 +0.17(+0.27%)
Jul 14, 2017 61.96 62.54 61.75 62.45 3,466,467 +0.37(+0.60%)
Jul 13, 2017 62.04 62.38 61.78 62.08 1,780,177 +0.15(+0.24%)
Jul 12, 2017 62.80 62.97 61.84 61.93 2,443,988 -0.53(-0.85%)
Jul 11, 2017 61.89 62.61 61.82 62.46 5,848,808 +0.26(+0.42%)
Jul 10, 2017 61.76 62.29 61.63 62.20 4,126,259 +0.44(+0.71%)
Jul 07, 2017 61.21 62.01 61.02 61.76 4,443,271 +0.68(+1.11%)
Jul 06, 2017 61.02 61.54 60.62 61.08 2,926,199 -0.43(-0.70%)
Jul 05, 2017 61.31 61.80 60.74 61.51 3,681,417 +0.20(+0.33%)
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