Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 154.512 | 0.51 | 0.33% | 154.662 | 155.09 | 154.10 | 2,738 |
| Jul 18 2024 | 154.001 | -2.10 | -1.35% | 156.985 | 157.00 | 154.001 | 1,337 |
| Jul 17 2024 | 156.102 | -0.35 | -0.22% | 156.507 | 156.616 | 155.049 | 2,795 |
| Jul 16 2024 | 156.45 | -0.23 | -0.15% | 156.048 | 156.858 | 155.965 | 129,573 |
| Jul 15 2024 | 156.684 | -1.53 | -0.97% | 158.498 | 159.133 | 156.684 | 8,494 |
| Jul 12 2024 | 158.218 | 1.51 | 0.97% | 158.006 | 158.648 | 157.719 | 6,381 |
| Jul 11 2024 | 156.704 | 0.52 | 0.33% | 156.735 | 157.498 | 156.703 | 1,238 |
| Jul 10 2024 | 156.185 | 1.49 | 0.96% | 154.946 | 156.246 | 154.80 | 1,805 |
| Jul 09 2024 | 154.70 | -1.14 | -0.73% | 155.517 | 156.01 | 154.667 | 1,206 |
| Jul 08 2024 | 155.835 | 0.53 | 0.34% | 155.362 | 156.305 | 155.007 | 1,283 |
| Jul 05 2024 | 155.30 | 0.12 | 0.07% | 155.749 | 156.012 | 154.70 | 954 |
| Jul 04 2024 | 155.185 | 1.58 | 1.03% | 153.75 | 155.551 | 153.60 | 3,409 |
| Jul 03 2024 | 153.608 | -1.76 | -1.13% | 155.365 | 155.365 | 153.001 | 17,988 |
| Jul 02 2024 | 155.366 | -1.46 | -0.93% | 155.974 | 156.15 | 154.07 | 8,261 |
| Jul 01 2024 | 156.821 | 0.13 | 0.09% | 157.014 | 157.236 | 155.889 | 5,474 |
| Jun 28 2024 | 156.686 | -0.29 | -0.19% | 157.755 | 157.944 | 156.593 | 2,735 |
| Jun 27 2024 | 156.98 | -1.15 | -0.73% | 157.751 | 157.845 | 156.74 | 2,032 |
| Jun 26 2024 | 158.128 | -1.32 | -0.83% | 159.799 | 160.275 | 158.117 | 22,597 |
| Jun 25 2024 | 159.447 | 1.29 | 0.82% | 158.29 | 159.447 | 157.854 | 3,182 |
| Jun 24 2024 | 158.157 | 1.31 | 0.83% | 156.528 | 158.406 | 156.528 | 4,696 |
| Jun 21 2024 | 156.851 | -0.36 | -0.23% | 156.743 | 157.501 | 156.34 | 2,570 |
| Jun 20 2024 | 157.213 | 1.29 | 0.82% | 156.154 | 157.213 | 155.50 | 63,933 |
| Jun 19 2024 | 155.927 | -0.24 | -0.15% | 155.847 | 156.20 | 155.651 | 1,173 |
| Jun 18 2024 | 156.164 | 0.66 | 0.43% | 155.80 | 156.497 | 155.608 | 15,678 |
| Jun 17 2024 | 155.502 | -1.67 | -1.06% | 157.045 | 157.277 | 155.455 | 4,164 |
| Jun 14 2024 | 157.168 | 0.37 | 0.23% | 157.23 | 158.00 | 156.50 | 4,451 |
| Jun 13 2024 | 156.80 | -0.20 | -0.13% | 157.315 | 157.315 | 156.092 | 1,500 |
| Jun 12 2024 | 157.00 | 0.47 | 0.30% | 156.346 | 157.799 | 156.346 | 1,252 |
| Jun 11 2024 | 156.531 | -0.90 | -0.57% | 157.983 | 158.104 | 156.224 | 1,556 |
| Jun 10 2024 | 157.427 | -0.06 | -0.04% | 156.468 | 157.427 | 156.444 | 2,289 |
| Jun 07 2024 | 157.488 | 0.66 | 0.42% | 157.442 | 157.547 | 156.263 | 3,238 |
| Jun 06 2024 | 156.832 | 0.77 | 0.49% | 155.944 | 157.761 | 155.609 | 2,265 |
| Jun 05 2024 | 156.064 | 2.73 | 1.78% | 155.029 | 156.359 | 154.918 | 5,291 |
| Jun 04 2024 | 153.337 | 0.73 | 0.48% | 152.468 | 153.651 | 152.348 | 1,917 |
| Jun 03 2024 | 152.607 | 0.10 | 0.07% | 152.755 | 153.124 | 151.051 | 2,104 |
| May 31 2024 | 152.502 | 1.44 | 0.96% | 150.85 | 152.637 | 150.756 | 6,371 |
| May 30 2024 | 151.058 | 0.82 | 0.55% | 151.058 | 151.571 | 150.966 | 1,226 |
| May 29 2024 | 150.237 | -0.74 | -0.49% | 150.611 | 150.611 | 149.886 | 2,708 |
| May 28 2024 | 150.975 | -1.65 | -1.08% | 152.465 | 152.546 | 150.822 | 3,652 |
| May 27 2024 | 152.62 | 0.05 | 0.03% | 152.279 | 152.726 | 152.142 | 934 |
| May 24 2024 | 152.574 | -1.38 | -0.90% | 153.09 | 153.156 | 152.30 | 2,276 |
| May 23 2024 | 153.958 | 0.44 | 0.29% | 153.703 | 154.999 | 153.703 | 903 |
| May 22 2024 | 153.513 | -0.05 | -0.03% | 152.954 | 153.537 | 152.20 | 5,664 |
| May 21 2024 | 153.563 | 0.58 | 0.38% | 152.852 | 153.857 | 152.248 | 50,607 |
| May 20 2024 | 152.978 | 0.54 | 0.35% | 152.258 | 152.978 | 152.20 | 1,188 |
| May 17 2024 | 152.439 | -0.59 | -0.38% | 153.177 | 153.177 | 152.25 | 3,290 |
| May 16 2024 | 153.026 | -0.30 | -0.19% | 153.85 | 154.00 | 152.552 | 1,567 |
| May 15 2024 | 153.322 | 1.16 | 0.76% | 153.01 | 153.795 | 152.519 | 1,371 |
| May 14 2024 | 152.161 | -0.03 | -0.02% | 152.221 | 152.654 | 151.91 | 1,577 |
| May 13 2024 | 152.195 | 0.85 | 0.56% | 151.613 | 152.267 | 151.50 | 10,777 |
| May 10 2024 | 151.347 | 1.80 | 1.21% | 150.793 | 151.613 | 150.601 | 3,196 |
| May 09 2024 | 149.543 | 0.05 | 0.03% | 149.103 | 150.115 | 148.711 | 464 |
| May 08 2024 | 149.492 | 0.47 | 0.31% | 149.936 | 150.518 | 149.439 | 765 |
| May 07 2024 | 149.025 | 2.38 | 1.62% | 147.027 | 149.025 | 147.00 | 718 |
| May 06 2024 | 146.65 | 0.04 | 0.03% | 146.896 | 147.268 | 146.50 | 1,209 |
| May 03 2024 | 146.607 | -0.67 | -0.46% | 146.617 | 147.267 | 145.634 | 1,097 |
| May 02 2024 | 147.279 | -1.10 | -0.74% | 149.248 | 149.248 | 147.094 | 3,389 |
| Apr 30 2024 | 148.384 | 0.24 | 0.16% | 147.933 | 149.304 | 147.269 | 888 |
| Apr 29 2024 | 148.14 | 0.43 | 0.29% | 148.401 | 148.989 | 148.14 | 8,804 |
| Apr 26 2024 | 147.706 | 1.52 | 1.04% | 146.67 | 147.786 | 146.19 | 1,545 |
| Apr 25 2024 | 146.19 | 0.45 | 0.31% | 146.925 | 146.925 | 145.867 | 674 |
| Apr 24 2024 | 145.738 | -1.34 | -0.91% | 147.18 | 147.18 | 145.643 | 1,492 |
| Apr 23 2024 | 147.077 | 1.99 | 1.37% | 146.593 | 147.454 | 146.423 | 7,739 |
