Hilton Inc (NY: HLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	144.27	145.39	143.83	143.87	1,554,167	-0.58(-0.40%)
Feb 27, 2023	145.30	146.19	143.81	144.45	1,014,144	+0.45(+0.31%)
Feb 24, 2023	142.93	144.25	142.43	144.00	955,901	-0.60(-0.41%)
Feb 23, 2023	143.98	145.35	142.27	144.60	1,532,345	+1.47(+1.03%)
Feb 22, 2023	143.45	144.12	142.19	143.12	1,132,519	-0.17(-0.12%)
Feb 21, 2023	143.79	144.91	143.12	143.29	1,209,178	-2.25(-1.54%)
Feb 17, 2023	146.76	146.80	144.40	145.54	1,345,226	-1.93(-1.31%)
Feb 16, 2023	149.47	150.02	147.33	147.47	1,506,144	-4.45(-2.93%)
Feb 15, 2023	150.38	152.06	150.07	151.93	1,483,056	+1.38(+0.92%)
Feb 14, 2023	147.74	151.25	146.60	150.54	1,960,660	+2.36(+1.59%)
Feb 13, 2023	147.12	148.99	146.34	148.19	1,941,110	+1.82(+1.24%)
Feb 10, 2023	149.68	150.99	144.78	146.37	2,656,148	-3.61(-2.41%)
Feb 09, 2023	148.93	152.03	148.39	149.98	3,043,682	+3.50(+2.39%)
Feb 08, 2023	146.24	147.87	145.64	146.48	1,861,725	-0.91(-0.61%)
Feb 07, 2023	144.72	148.06	144.22	147.38	1,538,634	+1.95(+1.34%)
Feb 06, 2023	144.74	146.71	144.74	145.43	1,910,246	-0.59(-0.40%)
Feb 03, 2023	144.21	146.87	144.21	146.02	1,255,234	-0.27(-0.18%)
Feb 02, 2023	147.67	147.89	145.30	146.29	1,492,332	-0.29(-0.20%)
Feb 01, 2023	143.74	147.43	143.35	146.58	1,775,698	+2.28(+1.58%)
Jan 31, 2023	142.13	144.41	141.63	144.30	1,594,474	+2.16(+1.52%)
Jan 30, 2023	142.41	143.15	141.59	142.14	1,625,449	-1.78(-1.24%)
Jan 27, 2023	143.27	144.93	143.09	143.92	1,117,765	+0.65(+0.45%)
Jan 26, 2023	142.34	143.48	141.63	143.27	1,082,300	+1.78(+1.26%)
Jan 25, 2023	137.89	141.56	137.26	141.49	1,225,488	+2.02(+1.45%)
Jan 24, 2023	139.24	140.00	138.04	139.47	1,195,147	+0.24(+0.17%)
Jan 23, 2023	138.10	139.57	137.36	139.24	1,606,284	+1.27(+0.92%)
Jan 20, 2023	134.77	138.24	133.96	137.96	1,596,939	+3.64(+2.71%)
Jan 19, 2023	132.44	135.18	132.42	134.32	1,286,562	+0.53(+0.39%)
Jan 18, 2023	136.86	137.47	133.68	133.80	1,298,961	-1.65(-1.22%)
Jan 17, 2023	135.93	137.32	135.19	135.45	1,542,330	-0.69(-0.50%)
Jan 13, 2023	133.74	136.14	133.46	136.13	1,610,399	+1.87(+1.39%)
Jan 12, 2023	133.49	135.29	132.50	134.26	2,504,541	+0.56(+0.42%)
Jan 11, 2023	129.87	134.32	129.33	133.71	1,902,651	+4.95(+3.85%)
Jan 10, 2023	128.19	128.93	127.05	128.75	988,985	+0.38(+0.29%)
Jan 09, 2023	128.19	130.15	128.17	128.38	2,016,910	-1.16(-0.90%)
Jan 06, 2023	127.15	129.92	126.59	129.54	2,350,187	+3.39(+2.69%)
Jan 05, 2023	126.44	127.62	125.55	126.15	1,262,270	-0.99(-0.78%)
Jan 04, 2023	125.78	127.79	125.45	127.14	1,894,414	+2.79(+2.25%)
Jan 03, 2023	127.07	127.78	123.82	124.35	1,620,733	-1.32(-1.05%)
Dec 30, 2022	124.36	125.81	124.16	125.67	1,085,390	+0.32(+0.25%)
Dec 29, 2022	123.81	126.01	123.81	125.35	1,258,776	+2.01(+1.63%)
Dec 28, 2022	125.06	125.57	123.06	123.34	1,161,913	-1.71(-1.37%)
Dec 27, 2022	125.81	126.69	124.98	125.05	1,048,302	-0.69(-0.55%)
Dec 23, 2022	124.84	126.40	124.36	125.74	1,010,757	+0.49(+0.39%)
Dec 22, 2022	125.63	126.44	123.71	125.25	1,728,217	-1.30(-1.03%)
Dec 21, 2022	129.36	129.92	125.41	126.56	3,120,586	-2.23(-1.73%)
Dec 20, 2022	129.19	130.03	127.81	128.78	1,621,877	-0.41(-0.32%)
Dec 19, 2022	130.35	130.87	127.97	129.19	1,779,964	-1.08(-0.83%)
Dec 16, 2022	131.44	132.00	129.69	130.28	2,973,089	-2.25(-1.70%)
Dec 15, 2022	133.85	134.10	131.05	132.52	1,691,177	-2.78(-2.06%)
Dec 14, 2022	136.35	137.29	133.69	135.31	2,043,697	-2.05(-1.49%)
Dec 13, 2022	139.92	141.66	136.44	137.36	2,081,445	-0.64(-0.46%)
Dec 12, 2022	136.71	138.33	135.62	137.99	1,406,253	+1.31(+0.96%)
Dec 09, 2022	136.08	137.38	135.85	136.68	1,427,413	+0.27(+0.20%)
Dec 08, 2022	134.57	136.74	134.57	136.41	1,476,856	+2.82(+2.11%)
Dec 07, 2022	135.36	135.95	133.11	133.59	2,204,691	-3.23(-2.36%)
Dec 06, 2022	138.34	139.13	135.32	136.82	1,223,234	-1.56(-1.13%)
Dec 05, 2022	140.04	140.74	138.21	138.38	1,273,114	-2.27(-1.61%)
Dec 02, 2022	139.53	141.00	139.44	140.65	1,016,103	-0.88(-0.62%)