HLT(HLT)
HLT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $332.96 | $344.46 | $331.82 | $342.97 | 1.88M |
| 10/14/2026 | $328.37 | $329.21 | $325.40 | $328.00 | 1.37M |
| 10/13/2026 | $329.57 | $330.38 | $324.10 | $329.59 | 1.30M |
| 10/12/2026 | $325.79 | $329.19 | $324.81 | $327.54 | 948,907 |
| 10/9/2026 | $324.76 | $327.70 | $323.29 | $326.56 | 1.15M |
| 10/8/2026 | $320.02 | $324.73 | $318.95 | $323.29 | 1.15M |
| 10/7/2026 | $321.47 | $323.02 | $319.88 | $320.53 | 867,014 |
| 10/6/2026 | $318.06 | $324.66 | $317.95 | $322.61 | 1.32M |
| 10/5/2026 | $318.88 | $319.86 | $316.04 | $316.12 | 1.42M |
| 10/2/2026 | $319.00 | $321.59 | $316.77 | $319.36 | 1.12M |
| 10/1/2026 | $317.95 | $319.15 | $313.67 | $315.44 | 1.51M |
| 9/30/2026 | $324.97 | $325.69 | $317.81 | $318.12 | 1.34M |
| 9/29/2026 | $324.51 | $325.93 | $318.31 | $323.44 | 1.43M |
| 9/28/2026 | $312.60 | $321.72 | $311.24 | $320.28 | 1.91M |
| 9/25/2026 | $313.05 | $315.28 | $310.35 | $313.96 | 1.53M |
| 9/24/2026 | $307.57 | $314.04 | $306.90 | $312.13 | 1.68M |
| 9/23/2026 | $307.25 | $310.47 | $305.82 | $307.22 | 1.57M |
| 9/22/2026 | $311.64 | $314.00 | $307.20 | $308.44 | 1.77M |
| 9/21/2026 | $306.03 | $309.16 | $304.11 | $307.08 | 2.13M |
| 9/18/2026 | $302.19 | $305.79 | $302.11 | $305.73 | 2.95M |
| 9/17/2026 | $308.60 | $308.60 | $302.53 | $302.54 | 1.72M |
| 9/16/2026 | $309.00 | $310.00 | $303.54 | $305.63 | 1.84M |
| 9/15/2026 | $310.42 | $311.45 | $305.86 | $307.79 | 1.29M |
| 9/14/2026 | $306.20 | $311.39 | $305.86 | $310.60 | 1.71M |
| 9/11/2026 | $309.49 | $309.90 | $305.40 | $306.19 | 1.64M |
| 9/10/2026 | $308.28 | $310.76 | $305.40 | $306.24 | 1.46M |
| 9/9/2026 | $301.88 | $308.49 | $300.00 | $306.99 | 1.74M |
| 9/8/2026 | $308.03 | $313.05 | $304.37 | $304.47 | 1.66M |
| 9/4/2026 | $312.50 | $315.37 | $310.66 | $311.18 | 1.57M |
| 9/3/2026 | $312.19 | $316.11 | $309.07 | $314.35 | 1.73M |
| 9/2/2026 | $313.25 | $315.59 | $311.43 | $311.51 | 1.28M |
| 9/1/2026 | $317.26 | $319.00 | $310.93 | $311.99 | 1.07M |
| 8/31/2026 | $320.02 | $320.76 | $314.95 | $316.28 | 2.47M |
| 8/28/2026 | $327.78 | $327.79 | $321.71 | $321.85 | 1.22M |
| 8/27/2026 | $330.45 | $332.15 | $325.37 | $325.68 | 1.37M |
| 8/26/2026 | $330.34 | $333.09 | $327.37 | $332.56 | 1.73M |
| 8/25/2026 | $333.92 | $334.42 | $328.69 | $329.31 | 1.25M |
| 8/24/2026 | $327.92 | $332.80 | $327.51 | $330.07 | 995,700 |
| 8/21/2026 | $330.42 | $331.99 | $325.26 | $326.63 | 1.72M |
| 8/20/2026 | $333.08 | $333.54 | $327.44 | $329.61 | 2.12M |
| 8/19/2026 | $329.93 | $335.80 | $328.34 | $334.73 | 2.70M |
| 8/18/2026 | $326.30 | $332.72 | $325.08 | $327.74 | 1.88M |
| 8/17/2026 | $327.45 | $330.00 | $326.01 | $326.12 | 2.70M |
| 8/14/2026 | $321.84 | $328.66 | $319.99 | $327.21 | 1.88M |
| 8/13/2026 | $324.95 | $325.96 | $319.74 | $320.82 | 2.30M |
| 8/12/2026 | $321.86 | $324.40 | $319.30 | $322.53 | 2.49M |
| 8/11/2026 | $312.37 | $315.77 | $311.81 | $314.66 | 2.47M |
| 8/10/2026 | $316.73 | $316.99 | $310.45 | $311.00 | 1.79M |
| 8/7/2026 | $322.20 | $322.67 | $316.66 | $317.60 | 1.45M |
| 8/6/2026 | $324.66 | $326.50 | $321.59 | $321.98 | 948,100 |
| 8/5/2026 | $313.20 | $324.86 | $312.07 | $324.56 | 2.04M |
| 8/4/2026 | $316.69 | $318.04 | $311.43 | $312.07 | 2.25M |
| 8/3/2026 | $320.00 | $320.99 | $312.51 | $314.34 | 3.00M |
| 7/31/2026 | $322.63 | $324.97 | $317.80 | $320.49 | 2.29M |
| 7/30/2026 | $321.07 | $324.44 | $316.19 | $322.02 | 2.12M |
| 7/29/2026 | $317.59 | $325.87 | $317.59 | $321.72 | 2.67M |
| 7/28/2026 | $320.62 | $324.80 | $311.67 | $322.43 | 3.76M |
| 7/27/2026 | $328.03 | $333.78 | $326.04 | $330.85 | 1.99M |
| 7/24/2026 | $320.51 | $328.20 | $320.51 | $324.97 | 1.47M |
| 7/23/2026 | $318.01 | $321.56 | $316.35 | $320.18 | 1.61M |
| 7/22/2026 | $324.36 | $326.81 | $322.47 | $324.23 | 1.53M |
| 7/21/2026 | $327.78 | $328.07 | $320.04 | $323.94 | 1.70M |
| 7/20/2026 | $323.54 | $325.29 | $321.38 | $323.43 | 1.70M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
