HLT: Hilton Worldwide Holdings Inc.

As of Wednesday, September 27th, 2023

$ 149.36

+2.02 +1.37%

Open: 148.05
High: 150.05
Low: 147.29
Volume: 2,626,090
Previous Close on Tuesday, September 26th, 2023

$ 147.34

-0.47 -0.32%

Open: 147.11
High: 149.38
Low: 147.00
Volume: 1,609,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 148.05 150.05 147.29 149.36 2,626,090 +2.02 +1.37
2023-09-26 147.11 149.38 147.00 147.34 1,609,959 -0.47 -0.32
2023-09-25 146.54 148.68 146.00 147.81 1,494,865 +0.22 +0.15
2023-09-22 147.75 149.96 147.47 147.59 1,648,753 -0.12 -0.08
2023-09-21 150.85 151.18 147.64 147.71 1,895,297 -5.03 -3.29
2023-09-20 153.03 154.35 152.52 152.74 1,051,610 +0.59 +0.39
2023-09-19 152.99 153.23 151.50 152.15 1,717,206 -1.21 -0.79
2023-09-18 154.02 155.20 153.23 153.36 1,121,635 -1.05 -0.68
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 151.18
On 2023-09-21		 146.00
On 2023-09-25		 -3.38 -2.21 151.18
On 2023-09-21		 146.00
On 2023-09-25		 -3.43 147.96
10D 156.69
On 2023-09-15		 146.00
On 2023-09-25		 -4.03 -2.63 156.69
On 2023-09-15		 146.00
On 2023-09-25		 -6.82 150.86
20D 156.69
On 2023-09-15		 146.00
On 2023-09-25		 -0.47 -0.31 156.69
On 2023-09-15		 146.00
On 2023-09-25		 -6.82 151.14
WTD 150.05
On 2023-09-27		 146.00
On 2023-09-25		 1.77 1.20 148.68
On 2023-09-25		 148.68
On 2023-09-25		 0.00 148.17
MTD 156.69
On 2023-09-15		 146.00
On 2023-09-25		 0.71 0.48 156.69
On 2023-09-15		 146.00
On 2023-09-25		 -6.82 151.32
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index