HLT: Hilton Worldwide Holdings Inc.

As of Friday, November 7th, 2025

$ 273.32

+8.05 +3.03%

Open: 266.47
High: 273.88
Low: 265.45
Volume: 1,904,070
Previous Close on Thursday, November 6th, 2025

$ 265.27

+0.81 +0.31%

Open: 264.30
High: 268.53
Low: 263.66
Volume: 1,592,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 266.47 273.88 265.45 273.32 1,904,070 +8.05 +3.03
2025-11-06 264.30 268.53 263.66 265.27 1,592,990 +0.81 +0.31
2025-11-05 259.31 265.46 257.04 264.46 1,697,192 +5.82 +2.25
2025-11-04 257.24 260.89 256.24 258.64 1,720,142 -0.45 -0.17
2025-11-03 255.76 259.63 253.54 259.09 1,740,872 +2.13 +0.83
2025-10-31 259.95 260.59 254.27 256.96 1,892,940 -3.22 -1.24
2025-10-30 260.01 263.31 258.13 260.18 1,695,455 -0.21 -0.08
2025-10-29 260.37 263.69 257.48 260.39 2,087,861 -0.51 -0.20
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 273.88
On 2025-11-07		 253.54
On 2025-11-03		 16.36 6.37 259.63
On 2025-11-03		 259.63
On 2025-11-03		 0.00 264.16
10D 273.88
On 2025-11-07		 253.54
On 2025-11-03		 5.55 2.07 271.13
On 2025-10-27		 253.54
On 2025-11-03		 -6.49 262.54
20D 279.60
On 2025-10-22		 253.54
On 2025-11-03		 13.79 5.31 279.60
On 2025-10-22		 253.54
On 2025-11-03		 -9.32 263.88
WTD 273.88
On 2025-11-07		 253.54
On 2025-11-03		 16.36 6.37 259.63
On 2025-11-03		 259.63
On 2025-11-03		 0.00 264.16
MTD 273.88
On 2025-11-07		 253.54
On 2025-11-03		 16.36 6.37 259.63
On 2025-11-03		 259.63
On 2025-11-03		 0.00 264.16
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

142.95 +1.37 +0.97 7,588,775
HLT

Hilton Worldwide Holdings Inc.

273.32 +8.05 +3.03 1,904,070