HLT: Hilton Worldwide Holdings Inc.

As of Thursday, August 14th, 2025

$ 270.34

-2.51 -0.92%

Open: 271.36
High: 271.63
Low: 269.42
Volume: 1,054,084
Previous Close on Wednesday, August 13th, 2025

$ 272.85

+4.08 +1.52%

Open: 268.45
High: 273.47
Low: 267.57
Volume: 1,762,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 271.36 271.63 269.42 270.34 1,054,084 -2.51 -0.92
2025-08-13 268.45 273.47 267.57 272.85 1,762,829 +4.08 +1.52
2025-08-12 262.66 269.02 262.33 268.77 1,269,353 +7.72 +2.96
2025-08-11 260.90 263.45 260.01 261.05 1,506,307 -1.25 -0.48
2025-08-08 261.21 265.22 258.57 262.30 1,957,035 +1.38 +0.53
2025-08-07 264.42 265.03 259.19 260.92 1,277,783 -0.03 -0.01
2025-08-06 259.73 262.00 258.10 260.95 1,184,305 +0.80 +0.31
2025-08-05 261.62 262.40 257.50 260.15 1,360,896 -2.27 -0.87
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 273.47
On 2025-08-13		 258.57
On 2025-08-08		 9.42 3.61 265.22
On 2025-08-08		 260.01
On 2025-08-11		 -1.96 267.06
10D 273.47
On 2025-08-13		 257.50
On 2025-08-05		 2.26 0.84 264.70
On 2025-08-01		 257.50
On 2025-08-05		 -2.72 264.06
20D 275.98
On 2025-07-30		 257.50
On 2025-08-05		 -1.87 -0.69 275.98
On 2025-07-30		 257.50
On 2025-08-05		 -6.70 267.55
WTD 273.47
On 2025-08-13		 260.01
On 2025-08-11		 8.04 3.07 273.47
On 2025-08-13		 269.42
On 2025-08-14		 -1.48 268.25
MTD 273.47
On 2025-08-13		 257.50
On 2025-08-05		 2.26 0.84 264.70
On 2025-08-01		 257.50
On 2025-08-05		 -2.72 264.06
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

270.34 -2.51 -0.92 1,054,084