HLT: Hilton Worldwide Holdings Inc.

As of Tuesday, August 4th, 2026

$ 312.07

-2.27 -0.72%

Open: 316.69
High: 318.04
Low: 311.43
Volume: 2,246,536
Previous Close on Monday, August 3rd, 2026

$ 314.34

-6.15 -1.92%

Open: 320.00
High: 320.99
Low: 312.51
Volume: 2,996,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 316.69 318.04 311.43 312.07 2,246,530 -2.27 -0.72
2026-08-03 320.00 320.99 312.51 314.34 2,996,500 -6.15 -1.92
2026-07-31 322.63 324.97 317.80 320.49 2,285,848 -1.53 -0.48
2026-07-30 321.07 324.44 316.19 322.02 2,123,875 +0.30 +0.09
2026-07-29 317.59 325.87 317.59 321.72 2,617,637 -0.71 -0.22
2026-07-28 320.62 324.80 311.67 322.43 3,757,822 -8.42 -2.54
2026-07-27 328.03 333.78 326.04 330.85 1,979,028 +5.88 +1.81
2026-07-24 320.51 328.20 320.51 324.97 1,473,636 +4.79 +1.50
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 325.87
On 2026-07-29		 311.43
On 2026-08-04		 -10.36 -3.21 325.87
On 2026-07-29		 311.43
On 2026-08-04		 -4.43 318.13
10D 333.78
On 2026-07-27		 311.43
On 2026-08-04		 -11.87 -3.66 333.78
On 2026-07-27		 311.43
On 2026-08-04		 -6.70 321.33
20D 340.20
On 2026-07-10		 311.43
On 2026-08-04		 -29.05 -8.52 340.20
On 2026-07-10		 311.43
On 2026-08-04		 -8.46 324.41
WTD 320.99
On 2026-08-03		 311.43
On 2026-08-04		 -8.42 -2.63 320.99
On 2026-08-03		 311.43
On 2026-08-04		 -2.98 313.21
MTD 320.99
On 2026-08-03		 311.43
On 2026-08-04		 -8.42 -2.63 320.99
On 2026-08-03		 311.43
On 2026-08-04		 -2.98 313.21
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

312.07 -2.27 -0.72 2,246,536