Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	206.50	206.91	204.13	204.19	899,688	-1.60(-0.78%)
May 16, 2024	204.77	206.84	204.08	205.79	1,511,342	+1.37(+0.67%)
May 15, 2024	205.02	207.51	203.86	204.42	2,113,435	-0.73(-0.36%)
May 14, 2024	205.81	206.34	202.88	205.15	2,098,235	-0.79(-0.38%)
May 13, 2024	208.48	208.85	204.86	205.94	1,913,931	-1.99(-0.96%)
May 10, 2024	204.65	208.18	204.32	207.93	2,433,057	+4.60(+2.26%)
May 09, 2024	198.58	203.58	197.03	203.33	1,478,032	+3.09(+1.54%)
May 08, 2024	198.85	200.49	198.34	200.24	991,673	+0.68(+0.34%)
May 07, 2024	200.15	201.32	198.94	199.56	902,734	-0.39(-0.19%)
May 06, 2024	198.43	200.13	198.12	199.95	904,632	+2.56(+1.30%)
May 03, 2024	198.50	200.13	197.19	197.40	1,854,484	+0.01(+0.01%)
May 02, 2024	198.61	198.61	196.58	197.38	1,467,324	-0.21(-0.11%)
May 01, 2024	196.55	200.49	195.86	197.59	1,695,313	+0.46(+0.23%)
Apr 30, 2024	201.46	202.00	196.89	197.13	1,757,825	-4.88(-2.41%)
Apr 29, 2024	202.18	204.31	201.25	202.01	1,224,368	+0.04(+0.02%)
Apr 26, 2024	203.16	204.95	201.82	201.97	1,574,111	-1.81(-0.89%)
Apr 25, 2024	202.93	204.71	201.89	203.78	2,085,413	-0.77(-0.38%)
Apr 24, 2024	205.41	210.19	204.08	204.55	3,143,779	+7.65(+3.89%)
Apr 23, 2024	195.10	197.57	194.57	196.90	2,143,589	+1.90(+0.97%)
Apr 22, 2024	195.95	196.91	193.97	195.00	1,900,069	+0.67(+0.34%)
Apr 19, 2024	198.79	199.90	193.72	194.33	2,594,010	-4.35(-2.19%)
Apr 18, 2024	201.07	201.95	197.78	198.67	1,274,577	-1.66(-0.83%)
Apr 17, 2024	202.48	203.46	199.47	200.33	1,937,494	-2.02(-1.00%)
Apr 16, 2024	203.61	205.34	202.13	202.35	1,023,816	-1.93(-0.94%)
Apr 15, 2024	209.04	209.95	204.24	204.28	1,202,932	-0.67(-0.33%)
Apr 12, 2024	208.53	208.97	204.08	204.95	1,639,331	-5.66(-2.69%)
Apr 11, 2024	208.74	211.99	207.64	210.60	1,289,509	+1.17(+0.56%)
Apr 10, 2024	209.00	209.79	207.89	209.44	1,150,138	-0.32(-0.15%)
Apr 09, 2024	212.05	212.57	207.96	209.76	936,613	-1.67(-0.79%)
Apr 08, 2024	211.41	212.47	211.00	211.43	1,087,248	-0.11(-0.05%)
Apr 05, 2024	209.11	212.03	208.25	211.53	1,390,348	+2.90(+1.39%)
Apr 04, 2024	213.91	214.56	207.54	208.64	1,234,776	-3.38(-1.59%)
Apr 03, 2024	210.74	212.86	210.58	212.01	1,164,244	+1.80(+0.86%)
Apr 02, 2024	211.01	211.52	210.07	210.22	1,413,859	-2.33(-1.10%)
Apr 01, 2024	213.15	214.41	212.04	212.54	1,039,679	-0.61(-0.29%)
Mar 28, 2024	214.47	213.77	213.74	213.15	1,248,398	-1.03(-0.48%)
Mar 27, 2024	214.01	214.98	212.18	214.18	1,226,098	+1.30(+0.61%)
Mar 26, 2024	212.66	213.58	212.10	212.88	1,483,785	+2.92(+1.39%)
Mar 25, 2024	210.59	211.06	208.70	209.97	1,177,304	-1.18(-0.56%)
Mar 22, 2024	210.38	211.54	210.31	211.15	1,046,429	+0.75(+0.36%)
Mar 21, 2024	211.28	211.71	210.10	210.40	1,463,688	+0.04(+0.02%)
Mar 20, 2024	208.44	211.37	207.82	210.36	1,341,377	+2.39(+1.15%)
Mar 19, 2024	207.14	208.62	206.91	207.97	1,039,235	+1.62(+0.78%)
Mar 18, 2024	205.94	207.81	204.86	206.35	2,351,147	+1.84(+0.90%)
Mar 15, 2024	204.56	207.04	203.75	204.51	3,031,706	-2.26(-1.09%)
Mar 14, 2024	209.41	209.56	206.00	206.77	1,886,869	-1.61(-0.77%)
Mar 13, 2024	207.19	208.98	206.40	208.38	1,273,525	+1.50(+0.72%)
Mar 12, 2024	205.05	207.79	204.76	206.88	974,339	+2.84(+1.39%)
Mar 11, 2024	205.25	205.49	202.63	204.04	841,297	-1.52(-0.74%)
Mar 08, 2024	204.13	206.49	203.88	205.56	932,975	+0.77(+0.38%)
Mar 07, 2024	204.63	205.09	203.15	204.79	1,116,207	+1.33(+0.65%)
Mar 06, 2024	203.96	206.50	203.33	203.46	1,278,803	-0.20(-0.10%)
Mar 05, 2024	201.96	203.80	200.70	203.66	1,397,392	+1.40(+0.69%)
Mar 04, 2024	204.38	204.76	201.88	202.26	1,170,918	-2.47(-1.21%)
Mar 01, 2024	203.80	205.23	202.35	204.73	1,273,530	+0.56(+0.27%)
Feb 29, 2024	203.60	204.89	202.38	204.17	3,014,647	+0.36(+0.18%)
Feb 28, 2024	202.75	205.35	202.75	203.81	1,491,486	+0.37(+0.18%)
Feb 27, 2024	202.86	203.99	202.51	203.44	1,036,008	+0.58(+0.29%)
Feb 26, 2024	204.39	204.72	202.35	202.86	1,039,110	-1.53(-0.75%)
Feb 23, 2024	201.96	204.69	201.86	204.39	1,586,115	+2.09(+1.03%)
Feb 22, 2024	200.58	203.76	199.85	202.30	1,699,016	+3.56(+1.79%)
Feb 21, 2024	196.70	199.05	196.39	198.74	1,161,838	+1.95(+0.99%)
Feb 20, 2024	197.81	198.63	196.43	196.80	1,537,631	-0.48(-0.24%)
Feb 16, 2024	195.20	197.75	194.57	197.28	1,737,839	+1.41(+0.72%)
Feb 15, 2024	193.21	196.27	193.14	195.87	1,752,062	+3.45(+1.80%)
Feb 14, 2024	190.57	192.48	189.49	192.41	1,646,240	+2.59(+1.36%)
Feb 13, 2024	189.93	190.53	186.55	189.83	2,395,860	-3.46(-1.79%)
Feb 12, 2024	191.69	193.55	191.38	193.28	1,375,853	+1.41(+0.73%)
Feb 09, 2024	193.45	193.73	191.40	191.87	1,605,251	-2.39(-1.23%)
Feb 08, 2024	197.34	197.65	191.66	194.26	1,627,658	-1.48(-0.76%)
Feb 07, 2024	192.21	197.85	191.01	195.74	1,778,944	+1.41(+0.72%)
Feb 06, 2024	193.64	194.51	191.65	194.33	1,890,713	+0.95(+0.49%)
Feb 05, 2024	193.90	194.04	191.72	193.38	1,485,636	-1.34(-0.69%)
Feb 02, 2024	193.31	195.89	192.15	194.72	1,628,196	+1.29(+0.67%)
Feb 01, 2024	191.51	193.45	189.98	193.43	1,544,069	+2.76(+1.45%)
Jan 31, 2024	193.71	193.72	190.52	190.68	1,979,409	-3.22(-1.66%)
Jan 30, 2024	192.28	194.83	192.20	193.89	1,222,768	+1.01(+0.52%)
Jan 29, 2024	192.13	192.90	190.87	192.88	1,420,308	+0.54(+0.28%)
Jan 26, 2024	191.21	192.86	190.76	192.34	1,680,383	+0.86(+0.45%)
Jan 25, 2024	189.15	191.75	189.15	191.49	1,757,877	+4.19(+2.24%)
Jan 24, 2024	188.15	188.73	186.92	187.29	1,464,743	+0.19(+0.10%)
Jan 23, 2024	188.07	189.04	186.80	187.10	1,345,763	-1.07(-0.57%)
Jan 22, 2024	187.71	189.55	187.57	188.17	1,307,082	+1.07(+0.57%)
Jan 19, 2024	185.97	187.32	184.75	187.10	1,776,020	+1.67(+0.90%)
Jan 18, 2024	183.92	185.73	182.59	185.43	1,499,300	+2.19(+1.19%)
Jan 17, 2024	180.92	183.49	180.92	183.25	1,092,206	+1.13(+0.62%)
Jan 16, 2024	180.73	182.36	180.69	182.12	1,431,374	+0.23(+0.13%)
Jan 12, 2024	182.27	182.53	180.35	181.89	1,215,412	+0.01(+0.01%)
Jan 11, 2024	182.45	183.15	181.25	181.88	1,360,603	-0.37(-0.20%)
Jan 10, 2024	181.44	182.95	181.35	182.25	1,232,659	+0.87(+0.48%)
Jan 09, 2024	179.50	181.66	179.50	181.38	1,336,681	-0.55(-0.30%)
Jan 08, 2024	180.41	182.26	179.37	181.93	1,545,823	+1.70(+0.94%)
Jan 05, 2024	177.97	181.37	177.97	180.23	1,408,871	+1.75(+0.98%)
Jan 04, 2024	179.66	180.46	178.41	178.48	1,212,770	-0.17(-0.10%)
Jan 03, 2024	179.08	180.11	178.19	178.65	1,478,343	-1.15(-0.64%)
Jan 02, 2024	181.03	183.16	178.93	179.80	1,549,010	-2.02(-1.11%)
Dec 29, 2023	182.07	183.24	181.05	181.82	1,729,069	+0.35(+0.19%)
Dec 28, 2023	181.27	181.88	180.95	181.47	797,861	+0.22(+0.12%)
Dec 27, 2023	180.93	181.43	180.07	181.25	893,509	+0.31(+0.17%)
Dec 26, 2023	180.73	181.43	180.13	180.94	819,595	-0.30(-0.16%)
Dec 22, 2023	181.57	182.65	180.26	181.24	889,965	-0.01(-0.01%)
Dec 21, 2023	178.73	181.30	178.73	181.25	1,200,891	+3.84(+2.17%)
Dec 20, 2023	178.35	179.36	177.07	177.41	1,542,820	-2.07(-1.15%)
Dec 19, 2023	178.79	180.21	178.69	179.47	1,450,316	+1.25(+0.70%)
Dec 18, 2023	177.25	178.24	176.62	178.22	1,411,493	+1.26(+0.71%)
Dec 15, 2023	175.69	177.49	175.61	176.97	3,941,768	+0.47(+0.27%)
Dec 14, 2023	178.83	179.51	175.54	176.50	2,300,746	-1.33(-0.75%)
Dec 13, 2023	178.40	179.05	177.06	177.82	1,580,432	-0.49(-0.27%)
Dec 12, 2023	176.85	178.64	176.62	178.31	2,053,810	+1.57(+0.89%)
Dec 11, 2023	172.36	177.85	172.36	176.75	2,498,495	+5.67(+3.32%)
Dec 08, 2023	170.57	171.40	170.01	171.07	1,600,266	+0.90(+0.53%)
Dec 07, 2023	168.04	170.22	168.04	170.18	1,427,791	+2.37(+1.41%)
Dec 06, 2023	168.84	169.60	167.70	167.81	1,404,021	+0.63(+0.38%)
Dec 05, 2023	169.48	170.35	166.67	167.18	2,006,199	-4.13(-2.41%)
Dec 04, 2023	170.36	173.84	170.36	171.31	1,365,359	+0.73(+0.43%)
Dec 01, 2023	167.47	171.26	167.47	170.59	1,500,031	+3.32(+1.98%)
Nov 30, 2023	166.41	167.45	165.00	167.27	2,013,535	+0.86(+0.52%)
Nov 29, 2023	167.99	168.22	166.13	166.41	1,355,653	-0.71(-0.42%)
Nov 28, 2023	168.38	168.70	167.06	167.12	1,393,386	-1.40(-0.83%)
Nov 27, 2023	169.22	170.42	168.20	168.52	1,944,871	-1.05(-0.62%)
Nov 24, 2023	170.58	171.20	169.57	169.57	778,647	-1.23(-0.72%)
Nov 22, 2023	171.09	172.14	170.48	170.80	1,115,899	+1.19(+0.70%)
Nov 21, 2023	168.25	170.08	168.25	169.61	1,467,606	+0.69(+0.41%)
Nov 20, 2023	168.36	169.16	167.22	168.92	1,137,336	+0.88(+0.52%)
Nov 17, 2023	168.00	168.65	167.29	168.04	1,136,630	+1.12(+0.67%)
Nov 16, 2023	164.98	166.96	164.68	166.92	1,017,190	+1.75(+1.06%)
Nov 15, 2023	166.99	167.82	165.05	165.17	1,508,399	-1.46(-0.87%)
Nov 14, 2023	164.51	167.11	163.86	166.63	1,793,221	+4.35(+2.68%)
Nov 13, 2023	160.71	163.51	160.71	162.28	1,806,782	+0.87(+0.54%)
Nov 10, 2023	157.99	161.88	157.26	161.41	1,585,163	+3.53(+2.24%)
Nov 09, 2023	156.99	158.40	155.91	157.88	1,578,789	+1.35(+0.86%)
Nov 08, 2023	158.03	158.30	155.69	156.53	1,135,575	-1.14(-0.72%)
Nov 07, 2023	155.44	158.22	154.46	157.67	980,415	+1.73(+1.11%)
Nov 06, 2023	157.13	157.27	155.04	155.95	1,607,532	-0.49(-0.31%)
Nov 03, 2023	153.75	156.59	153.60	156.44	1,433,584	+4.18(+2.75%)
Nov 02, 2023	150.70	152.38	147.90	152.25	1,790,174	+1.49(+0.99%)
Nov 01, 2023	151.84	151.84	149.38	150.77	1,443,131	-0.40(-0.26%)
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.

Hilton Inc (NY: HLT )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Hilton Inc (NY: HLT )

Historical Prices

Sections

Services

Sweetwater Reporter