HLT: Hilton Worldwide Holdings Inc.

As of Friday, August 22nd, 2025

$ 277.50

+8.31 +3.09%

Open: 271.01
High: 278.64
Low: 270.05
Volume: 1,567,318
Previous Close on Thursday, August 21st, 2025

$ 269.19

-0.71 -0.26%

Open: 268.66
High: 270.79
Low: 267.64
Volume: 1,201,162

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 268.53 273.82 268.33 271.73 1,604,238 +2.58 +0.96
2025-08-18 267.36 270.77 266.43 269.15 1,584,315 +1.42 +0.53
2025-08-15 271.12 271.12 267.59 267.73 1,682,495 -2.61 -0.97
2025-08-14 271.36 271.63 269.42 270.34 1,054,084 -2.51 -0.92
2025-08-13 268.45 273.47 267.57 272.85 1,762,829 +4.08 +1.52
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 278.64
On 2025-08-22		 266.43
On 2025-08-18		 9.77 3.65 273.82
On 2025-08-19		 267.64
On 2025-08-21		 -2.26 271.49
10D 278.64
On 2025-08-22		 260.01
On 2025-08-11		 15.20 5.79 273.47
On 2025-08-13		 266.43
On 2025-08-18		 -2.58 269.82
20D 278.64
On 2025-08-22		 257.50
On 2025-08-05		 3.85 1.41 275.98
On 2025-07-30		 257.50
On 2025-08-05		 -6.70 267.54
WTD 278.64
On 2025-08-22		 266.43
On 2025-08-18		 9.77 3.65 273.82
On 2025-08-19		 267.64
On 2025-08-21		 -2.26 271.49
MTD 278.64
On 2025-08-22		 257.50
On 2025-08-05		 9.42 3.51 264.70
On 2025-08-01		 257.50
On 2025-08-05		 -2.72 266.61
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

262.94 +12.83 +5.13 210,136
FBRT

Franklin BSP Realty Trust Inc.

11.32 +0.28 +2.54 566,708
V

Visa Inc.

350.04 +6.35 +1.85 4,957,891
FNB

F.N.B. Corporation

16.50 +0.66 +4.17 15,549,964
HLT

Hilton Worldwide Holdings Inc.

277.50 +8.31 +3.09 1,567,318