HLT: Hilton Worldwide Holdings Inc.

As of Friday, May 15th, 2026

$ 316.17

-0.35 -0.11%

Open: 314.91
High: 318.73
Low: 314.80
Volume: 1,653,260
Previous Close on Thursday, May 14th, 2026

$ 316.52

+5.11 +1.64%

Open: 314.38
High: 318.49
Low: 314.38
Volume: 1,120,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 314.91 318.73 314.80 316.17 1,653,260 -0.35 -0.11
2026-05-14 314.38 318.49 314.38 316.52 1,120,847 +5.11 +1.64
2026-05-13 312.88 315.39 308.76 311.41 1,579,486 -2.16 -0.69
2026-05-12 316.71 319.15 313.15 313.57 1,234,357 -1.96 -0.62
2026-05-11 314.58 317.01 312.54 315.53 1,632,146 -1.25 -0.39
2026-05-08 321.71 323.45 316.38 316.78 1,423,661 -3.59 -1.12
2026-05-07 321.08 324.00 319.14 320.37 1,040,652 -1.14 -0.35
2026-05-06 317.96 322.92 315.11 321.51 1,799,098 +8.74 +2.79
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 319.15
On 2026-05-12		 308.76
On 2026-05-13		 -0.61 -0.19 319.15
On 2026-05-12		 308.76
On 2026-05-13		 -3.26 314.64
10D 324.00
On 2026-05-07		 308.06
On 2026-05-04		 -2.44 -0.77 324.00
On 2026-05-07		 308.76
On 2026-05-13		 -4.70 315.60
20D 343.98
On 2026-04-21		 308.06
On 2026-05-04		 -24.86 -7.29 343.98
On 2026-04-21		 308.06
On 2026-05-04		 -10.44 322.78
WTD 319.15
On 2026-05-12		 308.76
On 2026-05-13		 -0.61 -0.19 319.15
On 2026-05-12		 308.76
On 2026-05-13		 -3.26 314.64
MTD 327.71
On 2026-05-01		 308.06
On 2026-05-04		 -7.90 -2.44 327.71
On 2026-05-01		 308.06
On 2026-05-04		 -6.00 315.87
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

316.17 -0.35 -0.11 1,653,260