HLT: Hilton Worldwide Holdings Inc.

As of Friday, August 29th, 2025

$ 276.06

-0.24 -0.09%

Open: 274.40
High: 277.59
Low: 273.04
Volume: 1,108,680
Previous Close on Thursday, August 28th, 2025

$ 276.30

-0.10 -0.04%

Open: 277.62
High: 277.66
Low: 275.82
Volume: 1,728,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 274.40 277.59 273.04 276.06 1,108,679 -0.24 -0.09
2025-08-28 277.62 277.66 275.82 276.30 1,728,831 -0.10 -0.04
2025-08-27 275.12 277.62 274.55 276.40 1,284,961 +1.06 +0.38
2025-08-26 274.36 276.96 273.50 275.34 1,341,901 +1.27 +0.46
2025-08-25 277.55 278.01 272.94 274.07 1,170,799 -3.43 -1.24
2025-08-22 271.01 278.64 270.05 277.50 1,567,288 +8.31 +3.09
2025-08-21 268.66 270.79 267.64 269.19 1,201,162 -0.71 -0.26
2025-08-20 269.85 272.33 268.86 269.90 1,303,805 -1.83 -0.67
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 278.01
On 2025-08-25		 272.94
On 2025-08-25		 -1.44 -0.52 278.01
On 2025-08-25		 273.04
On 2025-08-29		 -1.79 275.63
10D 278.64
On 2025-08-22		 266.43
On 2025-08-18		 8.33 3.11 273.82
On 2025-08-19		 267.64
On 2025-08-21		 -2.26 273.56
20D 278.64
On 2025-08-22		 257.50
On 2025-08-05		 15.22 5.83 273.47
On 2025-08-13		 266.43
On 2025-08-18		 -2.58 269.16
WTD 278.01
On 2025-08-25		 272.94
On 2025-08-25		 -1.44 -0.52 278.01
On 2025-08-25		 273.04
On 2025-08-29		 -1.79 275.63
MTD 278.64
On 2025-08-22		 257.50
On 2025-08-05		 7.98 2.98 264.70
On 2025-08-01		 257.50
On 2025-08-05		 -2.72 268.76
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

81.42 +0.59 +0.73 3,179,811
PVH

PVH Corp.

84.32 +1.06 +1.27 1,143,305
NOG

Northern Oil and Gas Inc.

26.16 -0.04 -0.15 1,069,024
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

31.95 +0.22 +0.69 13,734,673
HLT

Hilton Worldwide Holdings Inc.

276.06 -0.24 -0.09 1,108,680