Historical Stock Prices

HLT 
$22.05
*  
0.19
0.85%
Get HLT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HLT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 22.19 22.67 22.06 22.24 8,246,684
04/27/2016 21.48 22.5 21.43 22.28 8,448,563
04/26/2016 21.74 21.84 21.22 21.64 10,677,810
04/25/2016 21.69 22.02 21.69 21.74 7,888,321
04/22/2016 22.05 22.24 21.5 21.65 9,837,343
04/21/2016 22.02 22.5 22.02 22.12 8,724,957
04/20/2016 22.39 22.4 21.92 21.92 12,304,550
04/19/2016 22.25 22.45 22.08 22.31 4,817,547
04/18/2016 22.48 22.53 22.13 22.23 6,944,411
04/15/2016 22.62 22.75 22.275 22.49 4,991,924
04/14/2016 22.87 23.01 22.7 22.71 4,637,963
04/13/2016 22.53 22.82 22.42 22.8 5,831,638
04/12/2016 22.6 22.855 22.39 22.46 9,156,110
04/11/2016 22.43 22.69 22.29 22.3 5,145,419
04/08/2016 22.36 22.62 22.21 22.3 5,669,261
04/07/2016 22.05 22.19 21.91 22.1 6,575,715
04/06/2016 21.81 22.26 21.63 22.25 6,426,224
04/05/2016 21.97 22 21.675 21.84 6,723,665
04/04/2016 22.04 22.31 21.85 22.19 4,533,774
04/01/2016 22.06 22.15 21.4824 22.01 15,010,810
03/31/2016 22.74 22.89 22.48 22.52 3,944,091
03/30/2016 22.64 22.78 22.38 22.73 6,361,250
03/29/2016 22.29 22.5 22.105 22.46 6,199,117
03/28/2016 22.21 22.46 21.72 22.28 6,179,470
03/24/2016 21.84 22.07 21.65 22.07 8,029,747
03/23/2016 22.27 22.33 21.81 21.94 5,587,555
03/22/2016 22.12 22.37 21.97 22.28 9,112,874
03/21/2016 22.12 22.6 22.06 22.41 9,895,731
03/18/2016 21.38 22.12 21.38 22.01 8,492,325
03/17/2016 21.14 21.27 20.75 21.24 4,818,229
03/16/2016 20.98 21.3 20.86 21.23 6,299,742
03/15/2016 21.15 21.23 20.92 21.12 4,178,675
03/14/2016 21.64 21.73 21.28 21.31 8,241,766
03/11/2016 20.79 21.26 20.44 21.26 5,736,627
03/10/2016 20.91 20.96 20.11 20.51 5,281,798
03/09/2016 21.06 21.11 20.52 20.77 4,798,708
03/08/2016 21.38 21.43 20.92 20.94 5,893,482
03/07/2016 21.78 21.94 21.51 21.56 5,276,453
03/04/2016 21.68 21.895 21.47 21.89 5,672,125
03/03/2016 21.35 21.66 21.24 21.59 4,623,666
03/02/2016 20.96 21.4 20.95 21.39 6,456,949
03/01/2016 20.98 21.15 20.63 20.95 6,149,347
02/29/2016 20.7 20.81 20.145 20.78 10,664,590
02/26/2016 21.25 21.44 20.25 20.7 12,815,590
02/25/2016 19.93 20.28 19.665 20.2 5,463,173
02/24/2016 19.7 19.94 19.23 19.89 7,014,725
02/23/2016 19.85 20.305 19.78 19.88 5,883,960
02/22/2016 20.16 20.49 19.55 19.9 7,014,741
02/19/2016 19.51 19.95 19.09 19.88 10,784,350
02/18/2016 19.63 19.97 19.04 19.61 8,724,414
02/17/2016 19.1 19.79 19.1 19.7 9,608,177
02/16/2016 18.84 19.12 18.46 18.99 7,936,087
02/12/2016 18.1 18.64 17.995 18.54 8,639,255
02/11/2016 17.68 17.98 17.53 17.85 11,503,140
02/10/2016 17.73 18.345 17.72 18.08 7,018,750
02/09/2016 17.4 18.23 17.22 17.64 7,447,060
02/08/2016 17.4 17.63 17.08 17.48 10,400,220
02/05/2016 18.03 18.11 17.45 17.6 6,925,084
02/04/2016 17.24 18.15 17.2 18.09 7,193,823
02/03/2016 17.39 17.51 16.59 17.41 6,260,573
02/02/2016 17.68 17.68 17.09 17.28 7,145,955
02/01/2016 17.77 18.055 17.52 17.96 5,924,675
01/29/2016 17.27 17.81 17.17 17.81 8,567,723
01/28/2016 18.16 18.17 17.12 17.18 9,489,277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?