Park Hotels & Resorts Inc. (PK)
NYSE: PK · Real-Time Price · USD
14.06
+0.01 (0.07%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Park Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 14.09 | 14.51 | 13.73 | 14.06 | 14.06 | 0.07% | 4,556,025 |
| Oct 29, 2024 | 13.89 | 14.11 | 13.79 | 14.05 | 14.05 | 0.64% | 3,284,577 |
| Oct 28, 2024 | 14.03 | 14.17 | 13.94 | 13.96 | 13.96 | 0.50% | 2,673,989 |
| Oct 25, 2024 | 13.98 | 14.03 | 13.83 | 13.89 | 13.89 | 0.22% | 3,712,514 |
| Oct 24, 2024 | 13.72 | 13.91 | 13.63 | 13.86 | 13.86 | 1.39% | 2,273,469 |
| Oct 23, 2024 | 13.87 | 13.90 | 13.59 | 13.67 | 13.67 | -2.22% | 2,928,196 |
| Oct 22, 2024 | 13.87 | 14.12 | 13.81 | 13.98 | 13.98 | 0.14% | 3,804,375 |
| Oct 21, 2024 | 13.98 | 14.18 | 13.90 | 13.96 | 13.96 | -0.21% | 3,578,004 |
| Oct 18, 2024 | 14.21 | 14.21 | 13.89 | 13.99 | 13.99 | -0.78% | 2,511,368 |
| Oct 17, 2024 | 14.28 | 14.34 | 14.04 | 14.10 | 14.10 | -0.98% | 2,948,873 |
| Oct 16, 2024 | 14.46 | 14.49 | 14.23 | 14.24 | 14.24 | -0.77% | 2,100,663 |
| Oct 15, 2024 | 14.44 | 14.72 | 14.33 | 14.35 | 14.35 | -0.69% | 1,797,723 |
| Oct 14, 2024 | 14.50 | 14.55 | 14.31 | 14.45 | 14.45 | -0.48% | 1,636,920 |
| Oct 11, 2024 | 14.34 | 14.55 | 14.18 | 14.52 | 14.52 | 1.61% | 2,638,230 |
| Oct 10, 2024 | 14.16 | 14.29 | 14.10 | 14.29 | 14.29 | 0.21% | 1,926,951 |
| Oct 9, 2024 | 14.18 | 14.32 | 14.08 | 14.26 | 14.26 | 0.64% | 2,157,137 |
| Oct 8, 2024 | 14.11 | 14.18 | 13.59 | 14.17 | 14.17 | 0.35% | 2,777,645 |
| Oct 7, 2024 | 14.32 | 14.53 | 14.08 | 14.12 | 14.12 | -2.22% | 2,950,881 |
| Oct 4, 2024 | 14.24 | 14.49 | 14.22 | 14.44 | 14.44 | 2.85% | 2,119,758 |
| Oct 3, 2024 | 14.05 | 14.06 | 13.78 | 14.04 | 14.04 | -0.43% | 1,856,754 |
| Oct 2, 2024 | 13.97 | 14.27 | 13.94 | 14.10 | 14.10 | -0.07% | 4,980,378 |
| Oct 1, 2024 | 14.07 | 14.18 | 13.83 | 14.11 | 14.11 | 0.07% | 2,460,939 |
| Sep 30, 2024 | 14.46 | 14.56 | 14.04 | 14.10 | 14.10 | -4.79% | 3,310,522 |
| Sep 27, 2024 | 15.01 | 15.11 | 14.68 | 14.81 | 14.55 | 0.27% | 3,346,621 |
| Sep 26, 2024 | 14.55 | 14.88 | 14.48 | 14.77 | 14.51 | 1.16% | 2,751,773 |
| Sep 25, 2024 | 15.15 | 15.21 | 14.53 | 14.60 | 14.35 | -3.76% | 4,365,216 |
| Sep 24, 2024 | 15.30 | 15.40 | 15.03 | 15.17 | 14.91 | -0.59% | 3,230,938 |
| Sep 23, 2024 | 15.76 | 15.77 | 15.17 | 15.26 | 14.99 | -2.18% | 2,941,167 |
| Sep 20, 2024 | 15.57 | 15.68 | 15.16 | 15.60 | 15.33 | -0.64% | 4,442,740 |
| Sep 19, 2024 | 15.03 | 15.71 | 14.96 | 15.70 | 15.43 | 7.17% | 3,904,465 |
| Sep 18, 2024 | 14.42 | 14.87 | 14.32 | 14.65 | 14.40 | 1.88% | 3,617,379 |
| Sep 17, 2024 | 14.29 | 14.55 | 14.25 | 14.38 | 14.13 | 2.13% | 2,112,042 |
| Sep 16, 2024 | 14.10 | 14.21 | 13.96 | 14.08 | 13.84 | 0.28% | 2,123,961 |
| Sep 13, 2024 | 13.94 | 14.09 | 13.82 | 14.04 | 13.80 | 1.89% | 2,052,568 |
| Sep 12, 2024 | 13.72 | 13.82 | 13.56 | 13.78 | 13.54 | 0.80% | 2,726,543 |
| Sep 11, 2024 | 13.75 | 13.84 | 13.54 | 13.67 | 13.43 | -0.80% | 4,871,080 |
| Sep 10, 2024 | 14.06 | 14.15 | 13.63 | 13.78 | 13.54 | -2.13% | 3,575,106 |
| Sep 9, 2024 | 14.12 | 14.27 | 14.01 | 14.08 | 13.84 | -0.35% | 2,337,295 |
| Sep 6, 2024 | 14.27 | 14.43 | 14.08 | 14.13 | 13.88 | -0.98% | 2,090,045 |
| Sep 5, 2024 | 14.50 | 14.56 | 14.26 | 14.27 | 14.02 | -1.18% | 1,848,858 |
| Sep 4, 2024 | 14.63 | 14.85 | 14.38 | 14.44 | 14.19 | -1.84% | 2,686,676 |
| Sep 3, 2024 | 15.19 | 15.25 | 14.69 | 14.71 | 14.45 | -3.73% | 2,626,297 |
| Aug 30, 2024 | 15.20 | 15.35 | 15.02 | 15.28 | 15.01 | 1.19% | 2,688,669 |
| Aug 29, 2024 | 14.98 | 15.26 | 14.93 | 15.10 | 14.84 | 1.27% | 1,832,630 |
| Aug 28, 2024 | 14.77 | 15.10 | 14.77 | 14.91 | 14.65 | 0.34% | 1,901,892 |
| Aug 27, 2024 | 14.92 | 15.12 | 14.82 | 14.86 | 14.60 | -0.87% | 2,216,653 |
| Aug 26, 2024 | 15.30 | 15.34 | 14.95 | 14.99 | 14.73 | -1.06% | 1,016,034 |
| Aug 23, 2024 | 15.05 | 15.31 | 14.90 | 15.15 | 14.89 | 1.61% | 1,428,563 |
| Aug 22, 2024 | 14.82 | 15.18 | 14.72 | 14.91 | 14.65 | 0.61% | 2,000,730 |
| Aug 21, 2024 | 14.48 | 14.85 | 14.41 | 14.82 | 14.56 | 3.42% | 2,145,264 |
| Aug 20, 2024 | 14.54 | 14.59 | 14.32 | 14.33 | 14.08 | -2.12% | 1,789,087 |
| Aug 19, 2024 | 14.38 | 14.67 | 14.32 | 14.64 | 14.39 | 2.02% | 1,614,066 |
| Aug 16, 2024 | 14.16 | 14.41 | 14.16 | 14.35 | 14.10 | 0.35% | 2,100,431 |
| Aug 15, 2024 | 14.24 | 14.43 | 14.07 | 14.30 | 14.05 | 2.58% | 2,407,234 |
| Aug 14, 2024 | 13.94 | 13.99 | 13.81 | 13.94 | 13.70 | 0.14% | 1,685,283 |
| Aug 13, 2024 | 13.94 | 13.95 | 13.66 | 13.92 | 13.68 | 0.87% | 2,008,321 |
| Aug 12, 2024 | 14.08 | 14.13 | 13.77 | 13.80 | 13.56 | -1.78% | 2,468,174 |
| Aug 9, 2024 | 13.83 | 14.14 | 13.74 | 14.05 | 13.81 | 1.44% | 2,073,749 |
| Aug 8, 2024 | 13.83 | 14.06 | 13.79 | 13.85 | 13.61 | 1.61% | 3,529,381 |
| Aug 7, 2024 | 13.98 | 13.98 | 13.62 | 13.63 | 13.39 | -1.23% | 3,225,083 |
| Aug 6, 2024 | 13.68 | 14.02 | 13.59 | 13.80 | 13.56 | 1.17% | 3,194,476 |
| Aug 5, 2024 | 13.49 | 13.93 | 13.24 | 13.64 | 13.40 | -4.28% | 4,277,984 |
| Aug 2, 2024 | 14.47 | 14.59 | 13.93 | 14.25 | 14.00 | -3.39% | 3,517,126 |
| Aug 1, 2024 | 15.15 | 15.74 | 14.69 | 14.75 | 14.49 | -2.06% | 4,074,129 |
| Jul 31, 2024 | 15.14 | 15.31 | 14.84 | 15.06 | 14.80 | -0.46% | 3,175,686 |
| Jul 30, 2024 | 15.29 | 15.44 | 15.09 | 15.13 | 14.87 | -0.26% | 2,199,648 |
| Jul 29, 2024 | 15.02 | 15.29 | 14.91 | 15.17 | 14.91 | 1.61% | 2,316,674 |
| Jul 26, 2024 | 14.79 | 15.00 | 14.67 | 14.93 | 14.67 | 2.82% | 2,695,700 |
| Jul 25, 2024 | 14.43 | 14.74 | 14.17 | 14.52 | 14.27 | 0.41% | 4,444,542 |
| Jul 24, 2024 | 15.02 | 15.12 | 14.45 | 14.46 | 14.21 | -4.37% | 2,526,251 |
| Jul 23, 2024 | 14.89 | 15.28 | 14.86 | 15.12 | 14.86 | 0.73% | 2,348,815 |
| Jul 22, 2024 | 14.84 | 15.07 | 14.65 | 15.01 | 14.75 | 1.28% | 3,071,174 |
| Jul 19, 2024 | 14.67 | 14.92 | 14.49 | 14.82 | 14.56 | 0.54% | 1,600,735 |
| Jul 18, 2024 | 15.15 | 15.32 | 14.62 | 14.74 | 14.48 | -3.15% | 2,676,012 |
| Jul 17, 2024 | 14.88 | 15.59 | 14.88 | 15.22 | 14.96 | 0.93% | 2,846,052 |
| Jul 16, 2024 | 14.93 | 15.21 | 14.68 | 15.08 | 14.82 | 1.69% | 3,213,111 |
| Jul 15, 2024 | 14.71 | 14.87 | 14.64 | 14.83 | 14.57 | 1.44% | 2,924,941 |
| Jul 12, 2024 | 14.47 | 14.83 | 14.46 | 14.62 | 14.37 | 2.09% | 3,348,780 |
| Jul 11, 2024 | 14.64 | 14.64 | 14.16 | 14.32 | 14.07 | 0.07% | 4,390,996 |
| Jul 10, 2024 | 14.28 | 14.51 | 14.22 | 14.31 | 14.06 | 0.28% | 2,594,649 |
| Jul 9, 2024 | 14.37 | 14.52 | 14.25 | 14.27 | 14.02 | -1.18% | 1,684,333 |
| Jul 8, 2024 | 14.54 | 14.63 | 14.36 | 14.44 | 14.19 | -0.28% | 1,788,106 |
| Jul 5, 2024 | 14.54 | 14.58 | 14.26 | 14.48 | 14.23 | -0.75% | 3,147,331 |
| Jul 3, 2024 | 14.74 | 14.83 | 14.54 | 14.59 | 14.34 | -0.95% | 910,040 |
| Jul 2, 2024 | 14.77 | 14.78 | 14.67 | 14.73 | 14.47 | -0.14% | 1,195,937 |
| Jul 1, 2024 | 14.98 | 15.02 | 14.66 | 14.75 | 14.49 | -1.54% | 1,891,571 |
| Jun 28, 2024 | 14.72 | 14.99 | 14.67 | 14.98 | 14.72 | 0.67% | 2,540,429 |
| Jun 27, 2024 | 14.71 | 14.89 | 14.59 | 14.88 | 14.38 | 1.16% | 2,184,001 |
| Jun 26, 2024 | 14.59 | 14.76 | 14.53 | 14.71 | 14.22 | -0.07% | 1,937,478 |
| Jun 25, 2024 | 14.77 | 14.81 | 14.52 | 14.72 | 14.23 | -0.27% | 2,060,281 |
| Jun 24, 2024 | 14.86 | 15.01 | 14.72 | 14.76 | 14.27 | -0.40% | 2,786,575 |
| Jun 21, 2024 | 14.81 | 14.93 | 14.67 | 14.82 | 14.32 | 0.27% | 4,365,826 |
| Jun 20, 2024 | 14.89 | 14.92 | 14.74 | 14.78 | 14.28 | -1.14% | 2,411,340 |
| Jun 18, 2024 | 15.02 | 15.20 | 14.90 | 14.95 | 14.45 | -0.20% | 2,255,219 |
| Jun 17, 2024 | 14.62 | 15.03 | 14.54 | 14.98 | 14.48 | 2.04% | 2,319,033 |
| Jun 14, 2024 | 14.85 | 14.93 | 14.45 | 14.68 | 14.19 | -2.59% | 2,830,530 |
| Jun 13, 2024 | 15.19 | 15.27 | 14.95 | 15.07 | 14.56 | 0.07% | 3,353,755 |
| Jun 12, 2024 | 14.98 | 15.43 | 14.92 | 15.06 | 14.56 | 2.94% | 3,350,686 |
| Jun 11, 2024 | 14.93 | 14.98 | 14.61 | 14.63 | 14.14 | -2.47% | 3,563,903 |
| Jun 10, 2024 | 14.76 | 15.08 | 14.72 | 15.00 | 14.50 | 0.54% | 4,006,299 |