HLT: Hilton Worldwide Holdings Inc.

As of Friday, December 5th, 2025

$ 272.25

-1.20 -0.44%

Open: 273.31
High: 274.62
Low: 271.23
Volume: 1,304,649
Previous Close on Thursday, December 4th, 2025

$ 273.45

-6.79 -2.42%

Open: 276.05
High: 278.42
Low: 272.15
Volume: 1,529,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 273.31 274.62 271.23 272.25 1,304,649 -1.20 -0.44
2025-12-04 276.05 278.42 272.15 273.45 1,529,323 -6.79 -2.42
2025-12-03 280.83 283.60 278.81 280.24 1,272,452 -0.94 -0.33
2025-12-02 283.67 283.67 277.57 281.18 2,031,239 -1.86 -0.66
2025-12-01 283.95 285.65 282.41 283.04 1,912,793 -1.99 -0.70
2025-11-28 285.00 287.40 284.21 285.03 756,032 -0.74 -0.26
2025-11-26 284.80 287.31 283.63 285.77 1,861,624 +1.04 +0.37
2025-11-25 275.85 285.97 274.93 284.73 2,329,870 +10.40 +3.79
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 285.65
On 2025-12-01		 271.23
On 2025-12-05		 -12.78 -4.48 285.65
On 2025-12-01		 271.23
On 2025-12-05		 -5.05 278.03
10D 287.40
On 2025-11-28		 264.32
On 2025-11-21		 7.93 3.00 287.40
On 2025-11-28		 271.23
On 2025-12-05		 -5.62 279.45
20D 287.40
On 2025-11-28		 263.95
On 2025-11-20		 6.98 2.63 287.40
On 2025-11-28		 271.23
On 2025-12-05		 -5.62 274.78
WTD 285.65
On 2025-12-01		 271.23
On 2025-12-05		 -12.78 -4.48 285.65
On 2025-12-01		 271.23
On 2025-12-05		 -5.05 278.03
MTD 285.65
On 2025-12-01		 271.23
On 2025-12-05		 -12.78 -4.48 285.65
On 2025-12-01		 271.23
On 2025-12-05		 -5.05 278.03
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RWT

Redwood Trust Inc.

5.65 +0.04 +0.71 700,563
PTC

PTC Inc.

173.52 -4.98 -2.79 1,364,311
HUBB

Hubbell Incorporated

440.53 +2.82 +0.64 387,978
ROST

Ross Stores Inc.

177.87 +0.78 +0.44 2,897,617
HLT

Hilton Worldwide Holdings Inc.

272.25 -1.20 -0.44 1,304,649