HLT: Hilton Worldwide Holdings Inc.

As of Wednesday, April 16th, 2025

$ 209.09

-2.23 -1.06%

Open: 209.27
High: 213.03
Low: 206.86
Volume: 2,299,983
Previous Close on Tuesday, April 15th, 2025

$ 211.32

+1.19 +0.57%

Open: 211.32
High: 213.05
Low: 210.37
Volume: 2,605,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 209.27 213.03 206.86 209.09 2,299,981 -2.23 -1.06
2025-04-15 211.32 213.05 210.37 211.32 2,605,950 +1.19 +0.57
2025-04-14 211.75 213.24 206.66 210.13 2,872,601 -2.28 -1.07
2025-04-11 208.53 213.90 205.03 212.41 2,751,838 +2.49 +1.19
2025-04-10 213.69 214.13 204.26 209.92 3,198,028 -8.73 -3.99
2025-04-09 199.70 219.18 196.04 218.65 6,640,088 +17.37 +8.63
2025-04-08 211.01 211.49 197.94 201.28 4,002,143 -2.86 -1.40
2025-04-07 202.16 214.38 199.68 204.14 5,909,560 -4.71 -2.26
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 214.13
On 2025-04-10		 204.26
On 2025-04-10		 -9.56 -4.37 214.13
On 2025-04-10		 205.03
On 2025-04-11		 -4.25 210.57
10D 223.32
On 2025-04-03		 196.04
On 2025-04-09		 -22.29 -9.63 223.32
On 2025-04-03		 196.04
On 2025-04-09		 -12.22 210.32
20D 236.50
On 2025-03-26		 196.04
On 2025-04-09		 -23.86 -10.24 236.50
On 2025-03-26		 196.04
On 2025-04-09		 -17.11 220.52
WTD 213.24
On 2025-04-14		 206.66
On 2025-04-14		 -3.32 -1.56 213.24
On 2025-04-14		 206.86
On 2025-04-16		 -2.99 210.18
MTD 232.04
On 2025-04-02		 196.04
On 2025-04-09		 -18.46 -8.11 232.04
On 2025-04-02		 196.04
On 2025-04-09		 -15.51 213.49
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SNX

SYNNEX Corporation

104.20 +1.03 +1.00 1,119,960
SLG

SL Green Realty Corp.

52.31 +0.19 +0.36 1,139,025
WMB

The Williams Companies, Inc.

58.26 -0.28 -0.48 4,220,626
PWR

Quanta Services Inc.

269.45 -3.58 -1.31 1,049,549
HLT

Hilton Worldwide Holdings Inc.

209.09 -2.23 -1.06 2,299,983