Historical Data for Hilton Worldwide Holdings Inc. (HLT)

$ 93.66   -2.39 (-2.49%) Volume: 1.88m 4:10 PM EDT Sep 16, 2019
After Hours:  $ 93.00   -0.66 (-0.70%) Volume: 207.27k 5:20 PM EDT Sep 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/16/19 95.06 95.10 93.35 93.66 1.88m -2.39 -2.49% 93.66 176.58m 17,737
09/13/19 95.29 97.49 94.885 96.05 1.57m 1.28 1.35% 96.05 150.91m 20,557
09/12/19 95.46 96.14 94.65 94.77 1.37m -0.41 -0.43% 94.77 129.99m 15,907
09/11/19 94.14 95.61 93.61 95.18 2.14m 1.60 1.71% 95.18 202.84m 18,906
09/10/19 91.76 93.59 90.91 93.58 1.88m 1.05 1.13% 93.58 174.73m 21,599
09/09/19 93.97 94.11 92.05 92.53 1.38m -1.21 -1.29% 92.53 127.4m 15,802
09/06/19 93.40 94.24 93.23 93.74 1.06m 0.27 0.29% 93.74 99.71m 12,780
09/05/19 93.22 93.82 92.8952 93.47 1.08m 1.17 1.27% 93.47 101.42m 14,634
09/04/19 92.03 92.57 91.81 92.30 1m 0.99 1.08% 92.30 92.63m 13,202
09/03/19 91.16 91.67 90.72 91.31 1.53m -1.06 -1.15% 91.31 139.42m 19,959
08/30/19 93.23 93.68 92.07 92.37 1.17m -0.17 -0.18% 92.37 108.59m 12,465
08/29/19 92.72 93.56 92.46 92.54 945.58k 0.63 0.69% 92.54 87.72m 11,606
08/28/19 91.00 92.14 90.61 91.91 1.27m 0.78 0.86% 91.91 116.79m 13,669
08/27/19 92.23 92.35 90.96 91.13 2.38m -0.52 -0.57% 91.13 216.94m 16,032
08/26/19 91.90 92.05 90.815 91.65 1.34m 0.57 0.63% 91.65 122.37m 14,823
08/23/19 92.15 93.185 90.63 91.08 2.2m -1.33 -1.44% 91.08 200.94m 23,780
08/22/19 92.02 92.80 91.34 92.41 1.62m 0.79 0.86% 92.41 149.3m 19,099
08/21/19 93.60 93.60 91.265 91.62 1.75m -1.11 -1.20% 91.62 161.17m 20,662
08/20/19 93.22 93.735 92.60 92.73 2.4m -0.73 -0.78% 92.73 222.89m 15,009
08/19/19 94.41 94.87 93.45 93.46 1.06m 0.45 0.48% 93.46 99.16m 12,031
08/16/19 92.50 93.42 92.20 93.01 1.43m 1.40 1.53% 93.01 133.23m 13,489