HLT

Hilton Inc

$89.91 0.75 (0.83%)
17:24 EDT HLT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.60 (0.67%)
P/E:       21.31
Market Cap:       27.01B
EPS:       4.22
Volume:       2.66M
Day's Range:       89.48 - 91.56
52wk Range:       63.76 - 94.64
Previous Close:       89.91
Historical Data for HLT
Date Open High Low Volume Close Change %
05/24/19 91.19 91.56 89.48 2,662,700 89.91 -0.75   -0.83%
05/23/19 91.37 92.51 90.45 5,263,782 90.66 -1.36   -1.48%
05/22/19 91.54 92.59 91.54 1,380,694 92.02 -0.09   -0.10%
05/21/19 92.12 92.56 91.98 2,499,729 92.11 0.64   0.70%
05/20/19 92.12 92.30 91.10 2,462,840 91.47 -1.46   -1.57%
05/17/19 92.78 93.44 92.62 1,710,100 92.93 -1.12   -1.19%
05/16/19 93.82 94.64 93.66 1,600,662 94.05 0.40   0.43%
05/15/19 91.50 94.00 91.09 2,264,723 93.65 1.91   2.08%
05/14/19 89.94 92.37 89.94 2,260,180 91.74 2.37   2.65%
05/13/19 89.99 90.23 88.90 1,929,184 89.37 -2.16   -2.36%
05/10/19 90.38 91.88 89.72 1,782,200 91.53 0.39   0.43%
05/09/19 90.04 91.43 89.76 1,773,726 91.14 0.44   0.49%
05/08/19 90.18 91.07 89.94 2,273,016 90.70 0.21   0.23%
05/07/19 91.34 92.03 89.94 1,893,988 90.49 -1.81   -1.96%
05/06/19 91.32 92.68 91.02 2,378,771 92.30 -1.03   -1.10%
05/03/19 91.62 93.46 91.43 2,559,000 93.33 2.10   2.30%
05/02/19 92.45 92.73 90.48 2,553,861 91.23 -1.37   -1.48%
05/01/19 90.86 93.72 90.23 5,933,002 92.60 5.61   6.45%
04/30/19 87.51 87.92 86.60 4,313,388 86.99 -0.26   -0.30%
04/29/19 88.46 88.46 87.12 3,069,403 87.25 -0.76   -0.86%
04/26/19 87.94 88.51 87.44 2,292,200 88.01 0.38   0.43%
04/25/19 87.33 88.05 87.21 1,156,040 87.63 0.13   0.15%
04/24/19 87.12 88.00 86.85 3,268,710 87.50 -0.41   -0.47%
04/23/19 87.87 88.53 87.54 2,799,333 87.91 0.00   0.00%
04/22/19 86.75 88.04 86.34 2,224,982 87.91 0.68   0.78%
04/18/19 87.68 87.72 86.01 1,717,500 87.23 -0.53   -0.60%
04/17/19 88.51 88.75 87.70 2,058,867 87.76 -0.39   -0.44%
04/16/19 88.39 88.62 88.09 1,619,397 88.15 -0.02   -0.02%
04/15/19 88.93 89.01 87.74 1,371,889 88.17 -0.56   -0.63%
04/12/19 88.90 89.34 88.24 1,337,300 88.73 0.20   0.23%
04/11/19 88.28 88.69 87.96 1,696,623 88.53 0.54   0.61%
04/10/19 87.19 88.08 87.05 1,039,602 87.99 0.89   1.02%
04/09/19 87.86 88.13 86.93 2,480,350 87.10 -1.08   -1.22%
04/08/19 87.73 88.25 87.09 1,561,404 88.18 0.74   0.85%
04/05/19 87.45 88.09 87.20 2,618,300 87.44 0.13   0.15%
04/04/19 87.16 87.64 86.82 2,016,092 87.31 0.52   0.60%
04/03/19 85.62 87.03 85.33 2,853,849 86.79 1.75   2.06%
04/02/19 84.10 85.22 83.86 3,389,126 85.04 0.89   1.06%
04/01/19 83.94 84.87 83.53 3,434,438 84.15 1.04   1.25%
03/29/19 82.92 83.85 82.88 2,857,000 83.11 -0.10   -0.12%
03/28/19 82.60 83.38 82.54 1,977,047 83.21 0.76   0.92%
03/27/19 83.50 83.81 81.72 3,627,208 82.45 -1.05   -1.26%
03/26/19 84.16 84.16 82.89 3,342,360 83.50 -0.52   -0.62%
03/25/19 84.65 84.72 83.64 1,488,459 84.02 -0.55   -0.65%
03/22/19 85.37 85.58 84.23 3,209,500 84.57 -1.22   -1.42%
03/21/19 84.49 85.82 84.37 2,076,170 85.79 0.87   1.02%
03/20/19 85.77 85.77 84.34 2,879,706 84.92 -0.78   -0.91%
03/19/19 86.40 86.90 85.57 1,432,992 85.70 -0.51   -0.59%
03/18/19 86.13 87.09 85.89 1,983,453 86.21 0.45   0.52%
03/15/19 85.00 86.08 84.99 3,775,200 85.76 0.76   0.89%
03/14/19 84.51 85.07 83.76 2,363,070 85.00 1.33   1.59%
03/13/19 83.82 84.73 83.43 2,345,271 83.67 0.26   0.31%
03/12/19 83.13 83.60 82.35 2,266,863 83.41 0.61   0.74%
03/11/19 82.77 82.98 82.11 2,246,253 82.80 0.35   0.42%
03/08/19 82.27 82.59 81.66 1,969,900 82.45 -0.47   -0.57%
03/07/19 83.63 83.77 82.30 2,269,496 82.92 -1.04   -1.24%
03/06/19 84.13 84.49 83.68 1,713,387 83.96 -0.05   -0.06%
03/05/19 83.61 84.14 83.14 1,773,519 84.01 0.63   0.76%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!