HLT: Hilton Worldwide Holdings Inc.

As of Friday, June 5th, 2026

$ 343.10

+4.95 +1.46%

Open: 338.99
High: 346.85
Low: 338.99
Volume: 1,291,685
Previous Close on Thursday, June 4th, 2026

$ 338.15

+6.78 +2.05%

Open: 335.16
High: 339.78
Low: 334.35
Volume: 1,905,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 338.99 346.85 338.99 343.10 1,291,685 +4.95 +1.46
2026-06-04 335.16 339.78 334.35 338.15 1,905,901 +6.78 +2.05
2026-06-03 331.20 335.37 330.81 331.37 1,243,234 -1.48 -0.44
2026-06-02 331.57 333.43 329.99 332.85 1,331,093 +0.20 +0.06
2026-06-01 323.46 333.68 323.24 332.65 1,821,165 +4.99 +1.52
2026-05-29 337.26 337.81 327.55 327.66 2,735,960 -9.89 -2.93
2026-05-28 335.25 338.28 333.74 337.55 1,918,419 +0.83 +0.25
2026-05-27 328.11 337.64 325.53 336.72 2,365,037 +12.91 +3.99
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 346.85
On 2026-06-05		 323.24
On 2026-06-01		 15.44 4.71 333.68
On 2026-06-01		 329.99
On 2026-06-02		 -1.11 335.62
10D 346.85
On 2026-06-05		 318.41
On 2026-05-22		 20.34 6.30 338.28
On 2026-05-28		 323.24
On 2026-06-01		 -4.45 332.49
20D 346.85
On 2026-06-05		 308.76
On 2026-05-13		 22.73 7.09 338.28
On 2026-05-28		 323.24
On 2026-06-01		 -4.45 324.75
WTD 346.85
On 2026-06-05		 323.24
On 2026-06-01		 15.44 4.71 333.68
On 2026-06-01		 329.99
On 2026-06-02		 -1.11 335.62
MTD 346.85
On 2026-06-05		 323.24
On 2026-06-01		 15.44 4.71 333.68
On 2026-06-01		 329.99
On 2026-06-02		 -1.11 335.62
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

9.39 0.00 0.00 7,055,345
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

46.80 -0.10 -0.21 167,013
HLT

Hilton Worldwide Holdings Inc.

343.10 +4.95 +1.46 1,291,685