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
)
200.60
+4.07 (+2.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023
150.20
152.22
149.94
151.17
1,346,851
+0.25(+0.17%)
Oct 30, 2023
150.81
151.80
149.85
150.92
1,350,374
+2.11(+1.41%)
Oct 27, 2023
149.42
151.68
148.06
148.81
1,706,552
+0.70(+0.47%)
Oct 26, 2023
151.56
151.63
148.09
148.12
2,156,391
-2.27(-1.51%)
Oct 25, 2023
148.64
152.41
147.23
150.39
2,641,632
+1.10(+0.74%)
Oct 24, 2023
148.51
149.88
147.30
149.29
2,082,469
+1.79(+1.21%)
Oct 23, 2023
147.91
149.04
146.01
147.51
1,703,840
+0.29(+0.20%)
Oct 20, 2023
149.05
149.79
147.15
147.22
2,033,001
-2.73(-1.82%)
Oct 19, 2023
152.40
153.37
149.85
149.95
1,468,086
-1.97(-1.29%)
Oct 18, 2023
153.42
154.33
151.36
151.92
2,166,507
-2.54(-1.65%)
Oct 17, 2023
153.24
155.36
152.39
154.46
2,182,795
+1.03(+0.67%)
Oct 16, 2023
151.52
153.98
150.47
153.43
1,681,033
+3.81(+2.55%)
Oct 13, 2023
152.19
153.63
149.31
149.62
1,426,335
-3.01(-1.97%)
Oct 12, 2023
153.92
153.92
151.48
152.63
1,369,221
-0.69(-0.45%)
Oct 11, 2023
153.23
153.67
151.20
153.32
1,343,685
+0.62(+0.41%)
Oct 10, 2023
151.16
154.01
150.93
152.70
1,609,794
+3.38(+2.26%)
Oct 09, 2023
148.93
149.72
146.00
149.32
1,702,552
-1.71(-1.13%)
Oct 06, 2023
148.64
151.78
148.18
151.03
1,420,937
+1.56(+1.04%)
Oct 05, 2023
150.95
151.72
148.03
149.47
1,476,726
-1.17(-0.77%)
Oct 04, 2023
146.79
151.18
146.79
150.64
1,814,077
+4.22(+2.88%)
Oct 03, 2023
147.82
148.72
146.06
146.42
1,634,666
-2.44(-1.64%)
Oct 02, 2023
148.61
149.26
147.10
148.86
1,504,803
-0.96(-0.64%)
Sep 29, 2023
153.64
154.05
148.52
149.82
1,859,113
-3.48(-2.27%)
Sep 28, 2023
149.36
153.82
149.36
153.30
2,500,690
+4.30(+2.89%)
Sep 27, 2023
147.70
149.69
146.94
149.00
2,658,078
+2.01(+1.37%)
Sep 26, 2023
146.76
149.02
146.65
146.99
1,629,276
-0.47(-0.32%)
Sep 25, 2023
146.19
147.96
147.25
147.46
1,543,280
+0.22(+0.15%)
Sep 22, 2023
147.40
149.60
147.12
147.24
1,652,757
-0.12(-0.08%)
Sep 21, 2023
150.49
150.82
147.29
147.36
2,106,468
-5.02(-3.29%)
Sep 20, 2023
152.66
153.98
152.15
152.38
1,054,134
+0.59(+0.39%)
Sep 19, 2023
152.62
152.86
151.14
151.79
1,762,145
-1.21(-0.79%)
Sep 18, 2023
153.65
154.82
152.86
152.99
1,144,970
-1.05(-0.68%)
Sep 15, 2023
155.58
156.31
153.52
154.04
2,791,901
-1.74(-1.11%)
Sep 14, 2023
154.04
156.03
153.46
155.78
1,565,777
+2.75(+1.80%)
Sep 13, 2023
154.92
155.19
152.52
153.02
2,293,307
-2.34(-1.51%)
Sep 12, 2023
154.17
156.13
154.04
155.37
1,647,396
+1.00(+0.65%)
Sep 11, 2023
154.63
156.19
153.46
154.37
2,301,403
+0.62(+0.40%)
Sep 08, 2023
148.65
153.89
148.41
153.75
2,592,263
+5.75(+3.88%)
Sep 07, 2023
148.25
148.46
146.90
148.00
1,553,965
-0.84(-0.56%)
Sep 06, 2023
147.51
149.66
147.51
148.84
1,651,566
+0.62(+0.42%)
Sep 05, 2023
150.25
150.25
147.33
148.22
1,345,289
-2.41(-1.60%)
Sep 01, 2023
149.69
151.34
149.41
150.64
1,205,292
+2.34(+1.58%)
Aug 31, 2023
150.33
150.90
148.21
148.29
2,660,470
-1.77(-1.18%)
Aug 30, 2023
149.47
151.22
149.07
150.06
1,218,629
+0.59(+0.39%)
Aug 29, 2023
147.97
149.76
146.94
149.47
1,485,750
+1.11(+0.75%)
Aug 28, 2023
147.19
149.09
146.50
148.36
860,950
+1.70(+1.16%)
Aug 25, 2023
146.99
147.68
146.07
146.67
1,198,146
-0.09(-0.06%)
Aug 24, 2023
148.56
150.16
146.52
146.76
1,179,383
-2.60(-1.74%)
Aug 23, 2023
149.43
150.03
148.65
149.36
1,242,657
-0.12(-0.08%)
Aug 22, 2023
148.87
149.78
148.33
149.48
1,229,946
+0.99(+0.66%)
Aug 21, 2023
150.29
151.34
147.79
148.50
1,483,802
-1.79(-1.19%)
Aug 18, 2023
148.19
151.00
147.81
150.29
1,265,507
+1.01(+0.67%)
Aug 17, 2023
153.98
153.98
149.17
149.28
2,101,747
-3.90(-2.54%)
Aug 16, 2023
152.45
154.13
152.35
153.18
1,625,896
+0.04(+0.03%)
Aug 15, 2023
154.11
154.80
152.85
153.14
1,215,663
-1.66(-1.07%)
Aug 14, 2023
153.90
154.99
153.31
154.79
1,175,097
+0.48(+0.31%)
Aug 11, 2023
153.95
154.82
153.15
154.31
1,497,657
-0.54(-0.35%)
Aug 10, 2023
155.20
156.61
154.41
154.85
1,574,465
+1.19(+0.77%)
Aug 09, 2023
153.77
154.74
152.56
153.67
1,205,897
+0.46(+0.30%)
Aug 08, 2023
151.88
153.56
151.49
153.21
1,396,985
+0.25(+0.16%)
Aug 07, 2023
151.02
153.05
151.02
152.96
1,129,415
+2.12(+1.41%)
Aug 04, 2023
151.47
153.59
150.11
150.84
1,214,319
+0.69(+0.46%)
Aug 03, 2023
150.30
150.77
147.76
150.15
2,226,963
-2.57(-1.68%)
Aug 02, 2023
152.88
155.15
152.57
152.72
1,178,495
-1.32(-0.86%)
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
.