HLT: Hilton Worldwide Holdings Inc.

As of Monday, September 15th, 2025

$ 271.25

-3.48 -1.27%

Open: 274.81
High: 275.18
Low: 271.18
Volume: 1,435,354
Previous Close on Friday, September 12th, 2025

$ 274.73

-3.49 -1.25%

Open: 277.83
High: 277.89
Low: 274.69
Volume: 701,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 274.81 275.18 271.18 271.25 1,435,354 -3.48 -1.27
2025-09-12 277.83 277.89 274.69 274.73 701,161 -3.49 -1.25
2025-09-11 273.49 278.78 272.54 278.22 954,988 +5.12 +1.87
2025-09-10 274.31 275.68 271.61 273.10 1,110,449 -1.87 -0.68
2025-09-09 277.08 277.41 274.71 274.97 863,152 -2.83 -1.02
2025-09-08 272.45 277.90 271.87 277.80 1,527,168 +5.50 +2.02
2025-09-05 278.20 279.81 270.23 272.30 1,562,778 -5.76 -2.07
2025-09-04 275.74 279.26 274.68 278.06 1,997,533 +3.06 +1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 278.78
On 2025-09-11		 271.18
On 2025-09-15		 -6.55 -2.36 278.78
On 2025-09-11		 271.18
On 2025-09-15		 -2.73 274.45
10D 279.81
On 2025-09-05		 270.23
On 2025-09-05		 -4.81 -1.74 279.81
On 2025-09-05		 271.18
On 2025-09-15		 -3.08 275.14
20D 279.81
On 2025-09-05		 266.43
On 2025-08-18		 3.52 1.31 279.81
On 2025-09-05		 271.18
On 2025-09-15		 -3.08 274.35
WTD 275.18
On 2025-09-15		 271.18
On 2025-09-15		 -3.48 -1.27 -- -- -- 271.25
MTD 279.81
On 2025-09-05		 270.23
On 2025-09-05		 -4.81 -1.74 279.81
On 2025-09-05		 271.18
On 2025-09-15		 -3.08 275.14
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

271.25 -3.48 -1.27 1,435,354