Financial News

Hilton Inc (NY: HLT )

85.48 USD +1.47 (+1.74%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 87.54 88.88 85.17 85.32 3,127,259 -1.28(-1.48%)
Sep 29, 2020 88.90 88.98 86.43 86.60 2,977,634 -2.46(-2.76%)
Sep 28, 2020 87.82 89.44 86.80 89.06 2,289,457 +3.13(+3.64%)
Sep 25, 2020 83.06 86.06 82.82 85.93 3,255,500 +2.86(+3.44%)
Sep 24, 2020 83.37 84.75 81.48 83.07 5,307,051 -0.79(-0.94%)
Sep 23, 2020 85.69 87.33 83.68 83.86 2,540,835 -1.38(-1.62%)
Sep 22, 2020 85.07 85.83 83.95 85.24 3,816,059 -0.24(-0.28%)
Sep 21, 2020 87.20 87.30 83.52 85.48 5,031,529 -4.16(-4.64%)
Sep 18, 2020 90.34 91.34 89.27 89.64 5,451,400 -1.53(-1.68%)
Sep 17, 2020 92.68 93.10 90.62 91.17 3,427,499 -2.86(-3.04%)
Sep 16, 2020 92.46 95.08 91.64 94.03 3,831,355 +2.09(+2.27%)
Sep 15, 2020 92.45 93.78 91.79 91.94 1,945,270 -0.37(-0.40%)
Sep 14, 2020 88.18 92.57 88.18 92.31 2,139,294 +4.94(+5.65%)
Sep 11, 2020 89.61 89.64 86.21 87.37 1,974,400 -1.99(-2.23%)
Sep 10, 2020 90.90 93.14 89.27 89.36 1,774,117 -1.03(-1.14%)
Sep 09, 2020 91.70 91.88 90.13 90.39 2,237,942 -1.51(-1.64%)
Sep 08, 2020 90.12 93.42 89.68 91.90 2,781,373 +0.96(+1.06%)
Sep 04, 2020 92.68 93.39 90.75 90.94 3,776,000 -0.36(-0.39%)
Sep 03, 2020 91.93 93.85 90.31 91.30 2,540,644 -0.04(-0.04%)
Sep 02, 2020 91.89 91.97 90.38 91.34 3,952,742 -0.37(-0.40%)
Sep 01, 2020 89.52 92.16 89.01 91.71 1,712,612 +1.35(+1.49%)
Aug 31, 2020 91.61 91.69 89.48 90.36 3,461,761 -1.37(-1.49%)
Aug 28, 2020 89.21 92.06 89.11 91.73 4,251,600 +2.93(+3.30%)
Aug 27, 2020 87.66 89.29 87.58 88.80 3,373,094 +2.00(+2.30%)
Aug 26, 2020 88.21 88.21 86.70 86.80 2,209,882 -1.64(-1.85%)
Aug 25, 2020 89.72 90.61 88.27 88.44 2,053,119 +0.04(+0.05%)
Aug 24, 2020 87.85 89.21 86.80 88.40 2,468,551 +1.05(+1.20%)
Aug 21, 2020 85.50 87.44 85.16 87.35 2,318,500 +2.25(+2.64%)
Aug 20, 2020 83.47 85.71 83.12 85.10 2,274,405 +0.61(+0.72%)
Aug 19, 2020 84.60 85.40 83.88 84.49 2,010,729 +0.42(+0.50%)
Aug 18, 2020 85.01 85.22 83.36 84.07 1,806,633 -0.91(-1.07%)
Aug 17, 2020 86.07 86.20 84.19 84.98 2,360,937 -1.02(-1.19%)
Aug 14, 2020 85.89 86.84 85.25 86.00 1,899,700 +0.50(+0.58%)
Aug 13, 2020 85.25 87.05 84.26 85.50 1,721,130 -0.39(-0.45%)
Aug 12, 2020 88.61 88.70 85.36 85.89 2,169,697 -1.13(-1.30%)
Aug 11, 2020 87.55 88.46 86.45 87.02 5,011,632 +0.82(+0.95%)
Aug 10, 2020 84.53 87.22 84.20 86.20 3,588,500 +2.50(+2.99%)
Aug 07, 2020 82.35 83.86 81.21 83.70 3,257,100 +1.00(+1.21%)
Aug 06, 2020 79.30 83.60 78.03 82.70 5,000,169 +2.70(+3.37%)
Aug 05, 2020 79.61 80.03 77.83 80.00 3,931,963 +1.68(+2.15%)
Aug 04, 2020 74.80 78.42 74.47 78.32 2,856,687 +3.58(+4.79%)
Aug 03, 2020 74.40 75.62 73.50 74.74 1,965,648 -0.31(-0.41%)
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%)
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