Financial News

Hilton Inc (NY: HLT )

85.57 USD +1.55 (+1.84%)
Streaming Delayed Price Updated: 12:45 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 91.45 93.15 91.06 93.11 2,016,441 +1.66(+1.82%)
Sep 27, 2019 92.54 92.94 90.98 91.45 1,359,800 -0.56(-0.61%)
Sep 26, 2019 92.45 92.84 91.31 92.01 1,662,141 -0.76(-0.82%)
Sep 25, 2019 92.05 93.20 91.52 92.77 1,199,836 +0.55(+0.60%)
Sep 24, 2019 94.65 94.69 91.88 92.22 2,352,705 -2.03(-2.15%)
Sep 23, 2019 94.88 95.74 94.22 94.25 1,598,026 -0.97(-1.02%)
Sep 20, 2019 95.96 96.23 95.01 95.22 3,108,900 -0.56(-0.58%)
Sep 19, 2019 95.74 96.04 95.45 95.78 1,196,919 +0.43(+0.45%)
Sep 18, 2019 94.50 95.42 94.28 95.35 1,013,470 +0.49(+0.52%)
Sep 17, 2019 93.63 95.77 93.63 94.86 954,903 +1.20(+1.28%)
Sep 16, 2019 95.06 95.10 93.35 93.66 1,896,081 -2.39(-2.49%)
Sep 13, 2019 95.29 97.49 94.89 96.05 1,567,300 +1.28(+1.35%)
Sep 12, 2019 95.46 96.14 94.65 94.77 1,365,804 -0.41(-0.43%)
Sep 11, 2019 94.14 95.61 93.61 95.18 2,139,924 +1.60(+1.71%)
Sep 10, 2019 91.76 93.59 90.91 93.58 1,880,163 +1.05(+1.13%)
Sep 09, 2019 93.97 94.11 92.05 92.53 1,375,817 -1.21(-1.29%)
Sep 06, 2019 93.40 94.24 93.23 93.74 1,061,600 +0.27(+0.29%)
Sep 05, 2019 93.22 93.82 92.90 93.47 1,084,768 +1.17(+1.27%)
Sep 04, 2019 92.03 92.57 91.81 92.30 1,003,829 +0.99(+1.08%)
Sep 03, 2019 91.16 91.67 90.72 91.31 1,530,448 -1.06(-1.15%)
Aug 30, 2019 93.23 93.68 92.07 92.37 1,174,000 -0.17(-0.18%)
Aug 29, 2019 92.72 93.56 92.46 92.54 945,577 +0.63(+0.69%)
Aug 28, 2019 91.00 92.14 90.61 91.91 1,274,169 +0.78(+0.86%)
Aug 27, 2019 92.23 92.35 90.96 91.13 2,376,929 -0.52(-0.57%)
Aug 26, 2019 91.90 92.05 90.82 91.65 1,336,294 +0.57(+0.63%)
Aug 23, 2019 92.15 93.18 90.63 91.08 2,199,800 -1.33(-1.44%)
Aug 22, 2019 92.02 92.80 91.34 92.41 1,616,859 +0.79(+0.86%)
Aug 21, 2019 93.60 93.60 91.26 91.62 1,750,322 -1.11(-1.20%)
Aug 20, 2019 93.22 93.74 92.60 92.73 2,397,549 -0.73(-0.78%)
Aug 19, 2019 94.41 94.87 93.45 93.46 1,057,017 +0.45(+0.48%)
Aug 16, 2019 92.50 93.42 92.20 93.01 1,433,900 +1.40(+1.53%)
Aug 15, 2019 92.34 92.82 90.94 91.61 2,171,348 -0.40(-0.43%)
Aug 14, 2019 93.86 93.96 91.16 92.01 2,561,462 -3.25(-3.41%)
Aug 13, 2019 93.82 96.31 93.66 95.26 2,009,435 +1.38(+1.47%)
Aug 12, 2019 95.00 95.26 93.64 93.88 955,349 -1.70(-1.78%)
Aug 09, 2019 95.51 96.08 94.54 95.58 1,459,400 -0.19(-0.20%)
Aug 08, 2019 93.53 95.91 93.52 95.77 1,947,041 +2.37(+2.54%)
Aug 07, 2019 91.30 93.79 90.73 93.40 2,549,962 +0.84(+0.91%)
Aug 06, 2019 91.82 93.42 91.01 92.56 3,267,627 +1.21(+1.32%)
Aug 05, 2019 92.19 92.27 90.19 91.35 3,022,489 -2.56(-2.73%)
Aug 02, 2019 94.94 95.32 93.60 93.91 1,756,000 -1.34(-1.41%)
Aug 01, 2019 96.44 97.28 94.83 95.25 1,873,950 -1.30(-1.35%)
Jul 31, 2019 97.35 97.93 95.67 96.55 2,279,438 -0.76(-0.78%)
Jul 30, 2019 97.05 97.62 96.76 97.31 984,350 -0.09(-0.09%)
Jul 29, 2019 97.25 97.81 97.15 97.40 1,868,546 +0.19(+0.20%)
Jul 26, 2019 97.19 97.47 96.33 97.21 1,914,800 +0.81(+0.84%)
Jul 25, 2019 94.49 96.89 94.49 96.40 2,059,287 +1.09(+1.14%)
Jul 24, 2019 95.60 96.21 92.49 95.31 2,982,631 +0.19(+0.20%)
Jul 23, 2019 93.58 95.26 93.14 95.12 3,851,403 +1.88(+2.02%)
Jul 22, 2019 94.76 94.86 92.75 93.24 3,080,656 -1.29(-1.36%)
Jul 19, 2019 96.78 96.89 94.48 94.53 3,074,300 -2.57(-2.65%)
Jul 18, 2019 97.58 97.62 96.43 97.10 1,729,404 -0.67(-0.69%)
Jul 17, 2019 99.62 99.90 97.63 97.77 1,847,892 -2.11(-2.11%)
Jul 16, 2019 98.95 100.00 98.69 99.88 3,338,650 +0.68(+0.69%)
Jul 15, 2019 99.69 99.69 98.81 99.20 1,975,536 -0.34(-0.34%)
Jul 12, 2019 99.30 100.73 99.07 99.54 2,715,700 -1.16(-1.15%)
Jul 11, 2019 99.26 100.83 98.80 100.70 1,477,177 +1.51(+1.52%)
Jul 10, 2019 99.27 99.52 98.18 99.19 2,222,226 +0.19(+0.19%)
Jul 09, 2019 99.04 99.42 98.51 99.00 2,068,107 -1.19(-1.19%)
Jul 08, 2019 100.27 100.43 99.30 100.19 1,781,951 -0.41(-0.41%)
Jul 05, 2019 100.32 100.66 99.59 100.60 1,203,100 -0.04(-0.04%)
Jul 03, 2019 100.53 101.14 100.16 100.64 1,150,700 +0.25(+0.25%)
Jul 02, 2019 99.30 100.44 98.67 100.39 2,873,224 +1.09(+1.10%)
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