HLT: Hilton Worldwide Holdings Inc.

As of Friday, August 8th, 2025

$ 262.30

+1.38 +0.53%

Open: 261.21
High: 265.22
Low: 258.57
Volume: 1,957,035
Previous Close on Thursday, August 7th, 2025

$ 260.92

-0.03 -0.01%

Open: 264.42
High: 265.03
Low: 259.19
Volume: 1,277,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 261.21 265.22 258.57 262.30 1,957,035 +1.38 +0.53
2025-08-07 264.42 265.03 259.19 260.92 1,277,783 -0.03 -0.01
2025-08-06 259.73 262.00 258.10 260.95 1,184,305 +0.80 +0.31
2025-08-05 261.62 262.40 257.50 260.15 1,360,896 -2.27 -0.87
2025-08-04 261.49 262.77 260.29 262.42 1,116,307 +1.58 +0.61
2025-08-01 264.70 264.70 257.61 260.84 1,965,470 -7.24 -2.70
2025-07-31 273.06 274.25 267.35 268.08 2,313,796 -5.21 -1.91
2025-07-30 273.64 275.98 272.11 273.29 1,551,860 +0.23 +0.08
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 265.22
On 2025-08-08		 257.50
On 2025-08-05		 1.46 0.56 262.77
On 2025-08-04		 257.50
On 2025-08-05		 -2.01 261.35
10D 275.98
On 2025-07-30		 257.50
On 2025-08-05		 -11.35 -4.15 275.98
On 2025-07-30		 257.50
On 2025-08-05		 -6.70 265.26
20D 279.46
On 2025-07-15		 257.50
On 2025-08-05		 -15.01 -5.41 279.46
On 2025-07-15		 257.50
On 2025-08-05		 -7.86 268.83
WTD 265.22
On 2025-08-08		 257.50
On 2025-08-05		 1.46 0.56 262.77
On 2025-08-04		 257.50
On 2025-08-05		 -2.01 261.35
MTD 265.22
On 2025-08-08		 257.50
On 2025-08-05		 -5.78 -2.16 264.70
On 2025-08-01		 257.50
On 2025-08-05		 -2.72 261.26
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

235.21 -0.42 -0.18 682,426
IYT

iShares Transportation Average ETF

68.08 -0.68 -0.99 350,839
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

28.81 -0.01 -0.03 1,887,935
ROST

Ross Stores Inc.

145.22 +0.07 +0.05 2,293,881
HLT

Hilton Worldwide Holdings Inc.

262.30 +1.38 +0.53 1,957,035