HLT: Hilton Worldwide Holdings Inc.

As of Thursday, July 3rd, 2025

$ 273.42

+3.31 +1.23%

Open: 271.32
High: 274.29
Low: 271.32
Volume: 926,337
Previous Close on Wednesday, July 2nd, 2025

$ 270.11

+1.15 +0.43%

Open: 268.69
High: 270.78
Low: 268.01
Volume: 1,286,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 271.32 274.29 271.32 273.42 926,337 +3.31 +1.23
2025-07-02 268.69 270.78 268.01 270.11 1,286,167 +1.15 +0.43
2025-07-01 265.42 270.45 264.70 268.96 2,207,027 +2.62 +0.98
2025-06-30 265.61 266.69 262.74 266.34 3,006,237 +0.84 +0.32
2025-06-27 257.69 266.24 257.69 265.50 8,694,748 +8.01 +3.11
2025-06-26 254.55 258.05 253.72 257.49 1,583,265 +3.77 +1.49
2025-06-25 256.76 256.76 251.57 253.72 1,784,155 -2.21 -0.86
2025-06-24 254.37 257.42 253.07 255.93 2,340,417 +3.59 +1.42
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 274.29
On 2025-07-03		 257.69
On 2025-06-27		 15.93 6.19 266.24
On 2025-06-27		 266.24
On 2025-06-27		 0.00 268.87
10D 274.29
On 2025-07-03		 243.53
On 2025-06-23		 25.86 10.45 257.42
On 2025-06-24		 251.57
On 2025-06-25		 -2.27 261.27
20D 274.29
On 2025-07-03		 241.45
On 2025-06-13		 23.99 9.62 256.66
On 2025-06-11		 241.45
On 2025-06-13		 -5.93 255.47
WTD 274.29
On 2025-07-03		 262.74
On 2025-06-30		 7.92 2.98 266.69
On 2025-06-30		 266.69
On 2025-06-30		 0.00 269.71
MTD 274.29
On 2025-07-03		 264.70
On 2025-07-01		 7.08 2.66 270.45
On 2025-07-01		 270.45
On 2025-07-01		 0.00 270.83
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

273.42 +3.31 +1.23 926,337