HLT: Hilton Worldwide Holdings Inc.

As of Friday, November 21st, 2025

$ 274.48

+10.16 +3.84%

Open: 266.39
High: 277.03
Low: 264.32
Volume: 2,146,846
Previous Close on Thursday, November 20th, 2025

$ 264.32

-2.69 -1.01%

Open: 268.01
High: 269.99
Low: 263.95
Volume: 1,106,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 266.39 277.03 264.32 274.48 2,146,846 +10.16 +3.84
2025-11-20 268.01 269.99 263.95 264.32 1,106,916 -2.69 -1.01
2025-11-19 268.02 269.16 265.54 267.01 1,215,603 -0.93 -0.35
2025-11-18 264.91 270.32 264.91 267.94 1,621,803 +1.89 +0.71
2025-11-17 270.26 270.26 264.87 266.05 1,374,541 -3.62 -1.34
2025-11-14 268.50 270.50 265.88 269.67 1,276,786 -0.22 -0.08
2025-11-13 274.79 277.37 269.80 269.89 1,410,699 -4.91 -1.79
2025-11-12 273.22 277.68 272.79 274.80 1,274,267 +1.19 +0.43
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 277.03
On 2025-11-21		 263.95
On 2025-11-20		 4.81 1.78 270.32
On 2025-11-18		 263.95
On 2025-11-20		 -2.36 267.96
10D 277.68
On 2025-11-12		 263.95
On 2025-11-20		 1.16 0.42 277.68
On 2025-11-12		 263.95
On 2025-11-20		 -4.95 270.23
20D 277.68
On 2025-11-12		 253.54
On 2025-11-03		 6.71 2.51 271.13
On 2025-10-27		 253.54
On 2025-11-03		 -6.49 266.39
WTD 277.03
On 2025-11-21		 263.95
On 2025-11-20		 4.81 1.78 270.32
On 2025-11-18		 263.95
On 2025-11-20		 -2.36 267.96
MTD 277.68
On 2025-11-12		 253.54
On 2025-11-03		 17.52 6.82 277.68
On 2025-11-12		 263.95
On 2025-11-20		 -4.95 268.21
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CUBI

Customers Bancorp Inc.

65.99 +2.05 +3.21 224,886
IYT

iShares Transportation Average ETF

70.03 +1.89 +2.77 647,221
KMB

Kimberly-Clark Corp

105.18 +1.42 +1.37 5,873,122
LFUS

Littelfuse Inc.

241.20 +6.26 +2.66 211,998
HLT

Hilton Worldwide Holdings Inc.

274.48 +10.16 +3.84 2,146,846