HLT: Hilton Worldwide Holdings Inc.

As of Thursday, February 5th, 2026

$ 308.72

-0.09 -0.03%

Open: 308.00
High: 310.08
Low: 305.02
Volume: 1,520,852
Previous Close on Wednesday, February 4th, 2026

$ 308.81

+4.21 +1.38%

Open: 305.64
High: 310.40
Low: 305.21
Volume: 2,215,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 308.00 310.08 305.02 308.72 1,520,852 -0.09 -0.03
2026-02-04 305.64 310.40 305.21 308.81 2,215,680 +4.21 +1.38
2026-02-03 303.31 306.03 300.98 304.60 2,739,990 +1.67 +0.55
2026-02-02 299.92 303.57 298.51 302.93 2,821,924 +4.42 +1.48
2026-01-30 299.30 300.05 295.11 298.51 1,945,830 -0.77 -0.26
2026-01-29 298.82 301.82 297.53 299.28 2,847,937 +2.97 +1.00
2026-01-28 294.99 298.97 294.68 296.31 1,249,575 +0.14 +0.05
2026-01-27 297.88 298.67 293.40 296.17 1,335,284 -0.95 -0.32
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 310.40
On 2026-02-04		 295.11
On 2026-01-30		 9.44 3.15 310.40
On 2026-02-04		 305.02
On 2026-02-05		 -1.73 304.71
10D 310.40
On 2026-02-04		 293.35
On 2026-01-26		 12.80 4.33 300.32
On 2026-01-26		 293.40
On 2026-01-27		 -2.31 301.06
20D 310.40
On 2026-02-04		 287.69
On 2026-01-20		 15.22 5.19 306.28
On 2026-01-15		 287.69
On 2026-01-20		 -6.07 299.77
WTD 310.40
On 2026-02-04		 298.51
On 2026-02-02		 10.21 3.42 310.40
On 2026-02-04		 305.02
On 2026-02-05		 -1.73 306.27
MTD 310.40
On 2026-02-04		 298.51
On 2026-02-02		 10.21 3.42 310.40
On 2026-02-04		 305.02
On 2026-02-05		 -1.73 306.27
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

308.72 -0.09 -0.03 1,520,852