HLT(HLT)
HLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $334.70 | $344.75 | $334.51 | $341.03 | 1.83M |
| 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 |
| 3/27/2026 | $300.27 | $300.68 | $292.37 | $294.04 | 1.52M |
| 3/26/2026 | $301.81 | $304.70 | $300.35 | $301.70 | 1.29M |
| 3/25/2026 | $302.53 | $304.85 | $300.48 | $303.16 | 1.45M |
| 3/24/2026 | $298.93 | $300.89 | $296.64 | $299.91 | 1.47M |
| 3/23/2026 | $298.10 | $305.40 | $298.10 | $300.67 | 1.91M |
| 3/20/2026 | $296.95 | $299.06 | $290.67 | $292.58 | 3.09M |
| 3/19/2026 | $294.26 | $298.75 | $292.76 | $297.83 | 1.69M |
| 3/18/2026 | $299.00 | $301.62 | $294.32 | $294.56 | 1.92M |
| 3/17/2026 | $299.78 | $305.16 | $298.51 | $301.31 | 1.87M |
| 3/16/2026 | $295.72 | $298.83 | $294.00 | $296.00 | 1.22M |
| 3/13/2026 | $295.64 | $299.79 | $290.94 | $291.55 | 1.53M |
| 3/12/2026 | $292.42 | $296.33 | $289.52 | $294.27 | 2.12M |
| 3/11/2026 | $298.02 | $298.39 | $292.59 | $296.85 | 1.72M |
| 3/10/2026 | $302.30 | $303.14 | $297.84 | $298.37 | 1.96M |
| 3/9/2026 | $294.08 | $304.45 | $290.00 | $303.46 | 3.23M |
| 3/6/2026 | $303.35 | $303.35 | $291.04 | $298.64 | 2.38M |
| 3/5/2026 | $302.02 | $308.06 | $297.62 | $307.36 | 2.75M |
| 3/4/2026 | $307.95 | $309.50 | $304.56 | $304.91 | 1.89M |
| 3/3/2026 | $298.00 | $307.66 | $295.88 | $305.94 | 1.92M |
| 3/2/2026 | $301.15 | $308.80 | $298.18 | $304.80 | 2.51M |
| 2/27/2026 | $314.03 | $314.03 | $307.69 | $311.78 | 2.14M |
| 2/26/2026 | $315.32 | $319.61 | $314.56 | $317.83 | 1.16M |
| 2/25/2026 | $313.72 | $314.93 | $310.01 | $313.35 | 1.44M |
| 2/24/2026 | $309.75 | $314.55 | $309.67 | $312.78 | 1.42M |
| 2/23/2026 | $315.12 | $315.12 | $304.13 | $311.80 | 1.81M |
| 2/20/2026 | $311.12 | $315.97 | $310.35 | $315.96 | 1.32M |
| 2/19/2026 | $315.36 | $316.65 | $309.75 | $312.73 | 2.02M |
| 2/18/2026 | $316.24 | $319.69 | $313.78 | $315.88 | 1.93M |
| 2/17/2026 | $316.70 | $320.98 | $315.85 | $317.82 | 2.24M |
| 2/13/2026 | $324.32 | $324.97 | $313.60 | $314.62 | 2.40M |
| 2/12/2026 | $325.51 | $333.86 | $320.35 | $322.17 | 2.87M |
| 2/11/2026 | $321.76 | $330.98 | $320.95 | $325.13 | 3.83M |
| 2/10/2026 | $318.05 | $325.08 | $316.95 | $323.70 | 3.13M |
| 2/9/2026 | $312.88 | $314.69 | $311.25 | $314.03 | 2.09M |
| 2/6/2026 | $309.06 | $314.96 | $307.68 | $314.38 | 1.72M |
| 2/5/2026 | $308.00 | $310.08 | $305.02 | $308.72 | 1.52M |
| 2/4/2026 | $305.64 | $310.40 | $305.21 | $308.81 | 2.25M |
| 2/3/2026 | $303.31 | $306.03 | $300.98 | $304.60 | 2.78M |
| 2/2/2026 | $299.92 | $303.57 | $298.51 | $302.93 | 2.86M |
| 1/30/2026 | $299.30 | $300.05 | $295.11 | $298.51 | 1.95M |
| 1/29/2026 | $298.82 | $301.82 | $297.53 | $299.28 | 2.85M |
| 1/28/2026 | $294.99 | $298.97 | $294.68 | $296.31 | 1.27M |
| 1/27/2026 | $297.88 | $298.67 | $293.40 | $296.17 | 1.37M |
| 1/26/2026 | $298.73 | $300.32 | $293.35 | $297.12 | 1.78M |
| 1/23/2026 | $295.87 | $298.27 | $294.14 | $298.11 | 3.03M |
| 1/22/2026 | $297.49 | $301.09 | $295.12 | $295.92 | 1.63M |
| 1/21/2026 | $292.08 | $297.60 | $291.05 | $296.46 | 1.68M |
| 1/20/2026 | $298.18 | $299.33 | $287.69 | $289.98 | 2.27M |