HLT(HLT)
HLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $341.29 | $342.36 | $331.12 | $332.86 | 13.39M |
| 6/25/2026 | $342.22 | $348.23 | $339.88 | $340.55 | 3.18M |
| 6/24/2026 | $343.81 | $350.37 | $342.67 | $343.42 | 2.88M |
| 6/23/2026 | $341.55 | $346.85 | $339.01 | $343.83 | 2.20M |
| 6/22/2026 | $347.00 | $348.96 | $341.72 | $342.93 | 1.70M |
| 6/18/2026 | $350.17 | $356.15 | $346.97 | $348.84 | 3.01M |
| 6/17/2026 | $348.49 | $358.00 | $348.11 | $349.30 | 1.69M |
| 6/16/2026 | $346.00 | $352.08 | $342.32 | $350.22 | 1.48M |
| 6/15/2026 | $350.00 | $351.70 | $345.22 | $347.11 | 1.15M |
| 6/12/2026 | $346.04 | $349.03 | $344.26 | $345.95 | 1.34M |
| 6/11/2026 | $341.10 | $343.58 | $336.02 | $341.86 | 1.40M |
| 6/10/2026 | $342.56 | $345.38 | $328.30 | $338.22 | 1.38M |
| 6/9/2026 | $343.64 | $347.27 | $339.21 | $342.57 | 1.32M |
| 6/8/2026 | $340.94 | $344.53 | $338.40 | $340.63 | 1.31M |
| 6/5/2026 | $338.99 | $346.85 | $338.99 | $343.10 | 1.29M |
| 6/4/2026 | $335.16 | $339.78 | $334.35 | $338.15 | 1.97M |
| 6/3/2026 | $331.20 | $335.37 | $330.81 | $331.37 | 1.33M |
| 6/2/2026 | $331.57 | $333.43 | $329.99 | $332.85 | 1.33M |
| 6/1/2026 | $323.46 | $333.68 | $323.24 | $332.65 | 1.95M |
| 5/29/2026 | $337.26 | $337.81 | $327.55 | $327.66 | 2.84M |
| 5/28/2026 | $335.25 | $338.28 | $333.74 | $337.55 | 2.04M |
| 5/27/2026 | $328.11 | $337.64 | $325.53 | $336.72 | 2.37M |
| 5/26/2026 | $322.03 | $324.84 | $321.71 | $323.81 | 1.23M |
| 5/22/2026 | $325.85 | $325.85 | $318.40 | $321.08 | 1.05M |
| 5/21/2026 | $320.59 | $323.91 | $316.49 | $322.76 | 981,700 |
| 5/20/2026 | $317.17 | $325.09 | $314.55 | $323.87 | 1.29M |
| 5/19/2026 | $317.57 | $318.17 | $313.00 | $315.39 | 973,662 |
| 5/18/2026 | $314.99 | $322.88 | $314.98 | $318.14 | 1.19M |
| 5/15/2026 | $314.90 | $318.73 | $314.80 | $316.17 | 1.95M |
| 5/14/2026 | $314.38 | $318.49 | $314.38 | $316.52 | 1.19M |
| 5/13/2026 | $312.88 | $315.39 | $308.76 | $311.41 | 1.84M |
| 5/12/2026 | $316.71 | $319.15 | $313.15 | $313.57 | 1.27M |
| 5/11/2026 | $314.58 | $317.01 | $312.54 | $315.53 | 1.63M |
| 5/8/2026 | $321.71 | $323.45 | $316.38 | $316.78 | 1.45M |
| 5/7/2026 | $321.08 | $324.00 | $319.14 | $320.30 | 1.43M |
| 5/6/2026 | $317.96 | $322.92 | $315.11 | $321.51 | 1.80M |
| 5/5/2026 | $311.39 | $315.21 | $310.86 | $312.77 | 1.71M |
| 5/4/2026 | $314.75 | $315.65 | $308.06 | $311.38 | 1.43M |
| 5/1/2026 | $325.74 | $327.71 | $316.71 | $318.61 | 1.73M |
| 4/30/2026 | $317.69 | $325.70 | $316.77 | $324.07 | 2.14M |
| 4/29/2026 | $321.55 | $323.36 | $311.33 | $314.50 | 3.31M |
| 4/28/2026 | $323.42 | $336.80 | $323.05 | $323.36 | 2.85M |
| 4/27/2026 | $334.44 | $337.44 | $329.64 | $332.45 | 2.20M |
| 4/24/2026 | $335.20 | $338.07 | $332.37 | $335.63 | 1.51M |
| 4/23/2026 | $332.53 | $337.62 | $330.33 | $334.28 | 1.15M |
| 4/22/2026 | $342.53 | $342.53 | $333.47 | $333.67 | 1.54M |
| 4/21/2026 | $342.06 | $343.98 | $339.38 | $340.21 | 1.41M |
| 4/20/2026 | $339.86 | $343.75 | $339.86 | $342.89 | 1.04M |
| 4/17/2026 | $334.70 | $344.75 | $334.51 | $341.03 | 1.87M |
| 4/16/2026 | $330.85 | $332.41 | $328.37 | $330.38 | 1.13M |
| 4/15/2026 | $330.71 | $331.67 | $325.80 | $328.91 | 1.20M |
| 4/14/2026 | $327.27 | $331.53 | $325.81 | $331.38 | 1.75M |
| 4/13/2026 | $323.43 | $327.35 | $320.20 | $327.26 | 1.37M |
| 4/10/2026 | $322.99 | $324.21 | $320.87 | $323.43 | 1.27M |
| 4/9/2026 | $315.95 | $323.70 | $315.20 | $322.51 | 1.63M |
| 4/8/2026 | $314.13 | $319.30 | $314.13 | $317.20 | 1.94M |
| 4/7/2026 | $306.58 | $307.72 | $299.06 | $302.16 | 1.50M |
| 4/6/2026 | $302.85 | $307.50 | $302.36 | $306.88 | 1.12M |
| 4/2/2026 | $303.27 | $309.00 | $300.62 | $304.95 | 1.43M |
| 4/1/2026 | $304.35 | $309.05 | $300.81 | $308.26 | 1.53M |
| 3/31/2026 | $299.18 | $305.28 | $296.90 | $304.08 | 1.53M |
| 3/30/2026 | $296.87 | $299.29 | $295.04 | $295.87 | 1.49M |