Register for real-time alerts, custom portfolio, and market movers
HLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 224.64 | -0.90 | -0.40% | 225.17 | 225.62 | 223.5701 | 3,133,467 |
| Sep 19 2024 | 225.54 | 4.56 | 2.06% | 224.69 | 225.82 | 223.16 | 1,561,924 |
| Sep 18 2024 | 220.98 | 0.60 | 0.27% | 221.47 | 223.47 | 220.09 | 1,969,468 |
| Sep 17 2024 | 220.38 | 2.28 | 1.05% | 219.50 | 220.79 | 218.02 | 1,389,405 |
| Sep 16 2024 | 218.10 | 1.28 | 0.59% | 218.15 | 220.69 | 217.29 | 1,809,731 |
| Sep 13 2024 | 216.82 | 0.69 | 0.32% | 216.70 | 217.89 | 215.75 | 1,226,307 |
| Sep 12 2024 | 216.13 | 4.55 | 2.15% | 215.14 | 216.59 | 213.9224 | 1,768,927 |
| Sep 11 2024 | 211.58 | 0.93 | 0.44% | 210.21 | 211.97 | 207.06 | 2,261,794 |
| Sep 10 2024 | 210.65 | -4.29 | -2.00% | 213.96 | 214.245 | 209.79 | 2,031,594 |
| Sep 09 2024 | 214.94 | 1.84 | 0.86% | 214.75 | 217.43 | 214.48 | 1,649,909 |
| Sep 06 2024 | 213.10 | -2.90 | -1.34% | 218.495 | 219.48 | 212.89 | 1,478,038 |
| Sep 05 2024 | 216.00 | 1.75 | 0.82% | 213.825 | 216.48 | 213.28 | 1,265,547 |
| Sep 04 2024 | 214.25 | -1.40 | -0.65% | 214.84 | 215.12 | 212.98 | 1,042,869 |
| Sep 03 2024 | 215.65 | -3.99 | -1.82% | 220.01 | 220.01 | 214.46 | 1,526,927 |
| Aug 30 2024 | 219.64 | 1.98 | 0.91% | 218.66 | 220.149 | 217.00 | 1,582,035 |
| Aug 29 2024 | 217.66 | 0.58 | 0.27% | 219.42 | 220.4599 | 217.31 | 1,195,292 |
| Aug 28 2024 | 217.08 | -1.26 | -0.58% | 217.85 | 218.40 | 216.29 | 1,637,353 |
| Aug 27 2024 | 218.34 | 3.05 | 1.42% | 215.25 | 219.25 | 214.22 | 1,005,350 |
| Aug 26 2024 | 215.29 | -1.80 | -0.83% | 218.00 | 219.30 | 214.24 | 1,224,915 |
| Aug 23 2024 | 217.09 | 1.26 | 0.58% | 216.25 | 218.57 | 216.25 | 976,278 |
| Aug 22 2024 | 215.83 | -0.60 | -0.28% | 216.61 | 217.83 | 215.355 | 873,982 |
| Aug 21 2024 | 216.43 | 4.02 | 1.89% | 213.46 | 216.56 | 213.01 | 1,323,714 |
| Aug 20 2024 | 212.41 | -2.14 | -1.00% | 214.14 | 214.81 | 212.17 | 805,939 |
| Aug 19 2024 | 214.55 | 2.09 | 0.98% | 212.70 | 215.44 | 212.33 | 1,118,419 |
| Aug 16 2024 | 212.46 | 1.87 | 0.89% | 210.71 | 213.02 | 209.94 | 2,579,849 |
| Aug 15 2024 | 210.59 | 2.80 | 1.35% | 209.44 | 211.26 | 209.09 | 1,951,097 |
| Aug 14 2024 | 207.79 | 2.63 | 1.28% | 204.28 | 207.93 | 204.02 | 1,562,769 |
| Aug 13 2024 | 205.16 | -0.43 | -0.21% | 206.60 | 206.66 | 204.55 | 1,514,027 |
| Aug 12 2024 | 205.59 | -0.73 | -0.35% | 206.41 | 207.00 | 204.90 | 1,383,278 |
| Aug 09 2024 | 206.32 | 1.28 | 0.62% | 205.20 | 208.26 | 204.51 | 1,210,578 |
| Aug 08 2024 | 205.04 | 1.52 | 0.75% | 203.17 | 206.50 | 203.17 | 1,967,490 |
| Aug 07 2024 | 203.52 | -3.60 | -1.74% | 207.64 | 208.64 | 201.11 | 3,469,986 |
| Aug 06 2024 | 207.12 | 5.30 | 2.63% | 204.07 | 209.23 | 203.17 | 2,313,348 |
| Aug 05 2024 | 201.82 | -3.14 | -1.53% | 199.665 | 202.84 | 197.65 | 2,470,502 |
| Aug 02 2024 | 204.96 | -3.75 | -1.80% | 204.36 | 205.65 | 200.00 | 2,444,845 |
| Aug 01 2024 | 208.71 | -5.96 | -2.78% | 214.66 | 215.16 | 206.61 | 2,863,886 |
| Jul 31 2024 | 214.67 | -4.09 | -1.87% | 215.11 | 217.04 | 211.86 | 2,871,817 |
| Jul 30 2024 | 218.76 | 0.94 | 0.43% | 218.68 | 221.42 | 217.53 | 1,227,623 |
| Jul 29 2024 | 217.82 | 2.21 | 1.02% | 215.80 | 218.27 | 215.23 | 1,171,245 |
| Jul 26 2024 | 215.61 | 2.43 | 1.14% | 215.06 | 217.09 | 213.7755 | 1,615,565 |
| Jul 25 2024 | 213.18 | -1.42 | -0.66% | 214.15 | 216.79 | 211.10 | 1,843,301 |
| Jul 24 2024 | 214.60 | -6.06 | -2.75% | 218.395 | 218.66 | 214.21 | 1,347,579 |
| Jul 23 2024 | 220.66 | 0.39 | 0.18% | 219.59 | 222.89 | 218.967 | 1,046,496 |
| Jul 22 2024 | 220.27 | 1.08 | 0.49% | 219.49 | 220.56 | 215.56 | 683,657 |
| Jul 19 2024 | 219.19 | 0.19 | 0.09% | 219.02 | 220.16 | 216.88 | 1,508,340 |
| Jul 18 2024 | 219.00 | -0.79 | -0.36% | 220.00 | 221.38 | 217.5101 | 1,287,272 |
| Jul 17 2024 | 219.79 | -8.40 | -3.68% | 226.47 | 226.72 | 219.29 | 2,023,063 |
| Jul 16 2024 | 228.19 | 5.20 | 2.33% | 223.98 | 229.03 | 223.98 | 1,647,832 |
| Jul 15 2024 | 222.99 | 2.27 | 1.03% | 221.28 | 223.12 | 220.405 | 1,500,022 |
| Jul 12 2024 | 220.72 | 3.86 | 1.78% | 217.88 | 222.42 | 216.54 | 1,794,741 |
| Jul 11 2024 | 216.86 | -2.99 | -1.36% | 220.00 | 220.00 | 216.45 | 1,620,782 |
| Jul 10 2024 | 219.85 | 4.60 | 2.14% | 214.23 | 220.00 | 214.23 | 1,777,726 |
| Jul 09 2024 | 215.25 | 0.68 | 0.32% | 214.53 | 218.21 | 214.40 | 1,541,116 |
| Jul 08 2024 | 214.57 | 0.16 | 0.07% | 215.00 | 216.341 | 213.19 | 1,172,148 |
| Jul 05 2024 | 214.41 | -1.71 | -0.79% | 216.52 | 216.52 | 213.04 | 1,193,542 |
| Jul 03 2024 | 216.12 | 0.52 | 0.24% | 216.29 | 217.26 | 215.35 | 734,404 |
| Jul 02 2024 | 215.60 | 1.37 | 0.64% | 214.36 | 215.95 | 213.215 | 999,567 |
| Jul 01 2024 | 214.23 | -3.97 | -1.82% | 218.73 | 218.825 | 212.44 | 1,573,822 |
| Jun 28 2024 | 218.20 | 3.13 | 1.46% | 215.11 | 218.58 | 215.11 | 3,934,269 |
| Jun 27 2024 | 215.07 | 2.02 | 0.95% | 213.53 | 215.52 | 212.70 | 1,728,702 |
| Jun 26 2024 | 213.05 | -2.03 | -0.94% | 214.19 | 215.00 | 211.98 | 1,327,509 |
| Jun 25 2024 | 215.08 | -1.96 | -0.90% | 217.71 | 218.42 | 214.20 | 1,367,756 |
| Jun 24 2024 | 217.04 | 1.16 | 0.54% | 216.00 | 217.39 | 214.33 | 1,726,729 |
