Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hilton Inc
(NY:
HLT
)
204.19
-1.60 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
118.01
119.73
117.85
119.55
2,680,463
+1.66(+1.40%)
Jun 29, 2021
119.69
120.13
117.61
117.90
1,743,814
-1.75(-1.47%)
Jun 28, 2021
122.96
122.96
118.45
119.65
2,049,610
-3.73(-3.02%)
Jun 25, 2021
123.94
124.38
123.09
123.38
5,447,561
-0.03(-0.02%)
Jun 24, 2021
125.65
125.70
123.15
123.41
1,659,883
-1.16(-0.93%)
Jun 23, 2021
124.69
125.29
124.29
124.57
1,016,528
-0.42(-0.33%)
Jun 22, 2021
125.74
125.80
124.24
124.99
1,406,609
-0.63(-0.50%)
Jun 21, 2021
123.47
125.75
122.48
125.62
2,301,216
+2.99(+2.44%)
Jun 18, 2021
123.39
124.10
122.30
122.63
2,024,533
-2.50(-2.00%)
Jun 17, 2021
125.89
127.10
124.15
125.12
1,874,383
-0.68(-0.54%)
Jun 16, 2021
128.34
128.66
125.38
125.81
1,988,177
-2.30(-1.80%)
Jun 15, 2021
127.24
128.82
127.00
128.11
2,594,068
+0.63(+0.50%)
Jun 14, 2021
127.22
128.71
126.46
127.47
1,585,096
+0.00(+0.00%)
Jun 11, 2021
125.67
127.60
125.49
127.47
1,604,127
+2.00(+1.60%)
Jun 10, 2021
125.67
126.14
124.15
125.47
1,757,297
+0.14(+0.11%)
Jun 09, 2021
127.22
127.63
125.26
125.33
1,522,374
-1.38(-1.09%)
Jun 08, 2021
124.06
127.03
123.66
126.71
1,996,120
+2.91(+2.35%)
Jun 07, 2021
124.42
124.70
123.43
123.80
1,365,930
+0.15(+0.12%)
Jun 04, 2021
122.66
123.72
121.84
123.65
1,671,896
+1.61(+1.32%)
Jun 03, 2021
123.03
123.39
121.11
122.04
1,343,257
-2.02(-1.63%)
Jun 02, 2021
125.76
125.88
123.46
124.06
1,475,125
-1.43(-1.14%)
Jun 01, 2021
126.47
126.47
124.69
125.49
1,502,412
+1.33(+1.07%)
May 28, 2021
124.79
125.20
123.29
124.16
901,688
-0.99(-0.79%)
May 27, 2021
125.88
126.55
124.00
125.15
2,417,037
+0.05(+0.04%)
May 26, 2021
123.32
125.28
122.83
125.11
1,536,639
+2.40(+1.96%)
May 25, 2021
123.53
124.20
122.26
122.71
1,386,462
+0.21(+0.17%)
May 24, 2021
121.01
122.81
120.25
122.50
2,076,027
+2.59(+2.16%)
May 21, 2021
120.25
121.14
119.63
119.91
1,442,256
+0.40(+0.33%)
May 20, 2021
119.64
120.13
118.00
119.52
1,497,293
+0.01(+0.01%)
May 19, 2021
117.19
119.59
116.85
119.50
1,525,370
-0.22(-0.18%)
May 18, 2021
121.07
122.28
119.66
119.72
2,256,967
-0.91(-0.76%)
May 17, 2021
122.34
122.33
119.33
120.64
1,441,665
-1.88(-1.54%)
May 14, 2021
120.22
123.33
119.38
122.52
1,483,863
+3.42(+2.87%)
May 13, 2021
117.79
120.09
117.19
119.10
1,663,340
+1.85(+1.58%)
May 12, 2021
119.96
121.18
116.50
117.25
2,001,958
-3.51(-2.91%)
May 11, 2021
118.21
121.08
117.12
120.75
1,654,974
+0.25(+0.21%)
May 10, 2021
121.39
122.61
120.01
120.51
2,238,744
-1.84(-1.51%)
May 07, 2021
120.13
122.45
118.74
122.35
2,115,801
+2.65(+2.21%)
May 06, 2021
121.07
121.64
118.41
119.70
3,136,486
-1.83(-1.51%)
May 05, 2021
124.39
126.97
121.24
121.54
3,800,561
-5.58(-4.39%)
May 04, 2021
127.04
127.71
124.58
127.12
2,597,826
-0.42(-0.33%)
May 03, 2021
128.50
129.02
127.26
127.53
1,387,402
-0.03(-0.02%)
Apr 30, 2021
128.56
128.91
126.45
127.56
1,275,066
-1.67(-1.30%)
Apr 29, 2021
129.72
131.52
127.31
129.24
1,611,141
+1.27(+0.99%)
Apr 28, 2021
128.67
129.10
127.82
127.97
1,340,627
-0.89(-0.69%)
Apr 27, 2021
126.59
129.20
126.46
128.86
1,728,185
+2.42(+1.91%)
Apr 26, 2021
127.46
129.04
126.00
126.44
1,369,530
+0.17(+0.13%)
Apr 23, 2021
124.83
126.30
124.45
126.27
1,407,032
+1.88(+1.51%)
Apr 22, 2021
122.35
125.65
121.77
124.39
2,255,356
+1.58(+1.28%)
Apr 21, 2021
121.43
122.88
120.24
122.81
1,341,213
+1.67(+1.38%)
Apr 20, 2021
123.85
124.19
119.60
121.14
2,349,244
-3.68(-2.95%)
Apr 19, 2021
126.36
126.60
124.15
124.82
1,463,982
-2.10(-1.66%)
Apr 16, 2021
127.38
127.91
126.42
126.92
1,736,644
+0.76(+0.61%)
Apr 15, 2021
126.25
126.72
124.67
126.16
1,203,579
+0.75(+0.60%)
Apr 14, 2021
124.89
127.15
124.53
125.40
2,483,288
+0.41(+0.32%)
Apr 13, 2021
122.69
125.75
121.35
125.00
3,407,840
+0.82(+0.66%)
Apr 12, 2021
123.38
124.33
121.39
124.17
2,076,142
+0.92(+0.75%)
Apr 09, 2021
123.30
123.36
121.29
123.25
929,614
-0.40(-0.32%)
Apr 08, 2021
123.27
125.02
121.72
123.65
1,863,600
+0.23(+0.18%)
Apr 07, 2021
125.85
126.19
123.16
123.42
1,820,041
-2.12(-1.69%)
Apr 06, 2021
124.44
126.41
124.39
125.54
1,734,815
+1.25(+1.00%)
Apr 05, 2021
122.03
124.99
121.90
124.29
2,281,295
+3.72(+3.08%)
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
.