HLT: Hilton Worldwide Holdings Inc.

As of Friday, February 7th, 2025

$ 269.69

-0.70 -0.26%

Open: 270.07
High: 274.18
Low: 268.21
Volume: 1,592,600
Previous Close on Thursday, February 6th, 2025

$ 270.39

+12.54 +4.86%

Open: 257.68
High: 273.78
Low: 257.68
Volume: 3,756,452
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 270.07 274.18 268.21 269.69 1,592,600 -0.70 -0.26
2025-02-06 257.68 273.78 257.68 270.39 3,756,452 +12.54 +4.86
2025-02-05 258.74 260.79 256.83 257.85 2,100,079 -0.89 -0.34
2025-02-04 257.11 259.21 256.08 258.74 1,187,273 +2.47 +0.96
2025-02-03 251.95 257.40 250.66 256.27 1,166,047 +0.20 +0.08
2025-01-31 257.35 258.31 255.51 256.07 1,888,311 -0.72 -0.28
2025-01-30 255.38 258.08 255.38 256.79 1,004,590 +2.86 +1.13
2025-01-29 254.15 255.73 252.47 253.93 1,442,854 +0.27 +0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 274.18
On 2025-02-07
250.66
On 2025-02-03
13.62 5.32 257.40
On 2025-02-03
257.40
On 2025-02-03
0.00 262.59
10D 274.18
On 2025-02-07
245.33
On 2025-01-27
21.96 8.86 258.31
On 2025-01-31
250.66
On 2025-02-03
-2.96 258.31
20D 274.18
On 2025-02-07
238.71
On 2025-01-13
26.39 10.85 258.31
On 2025-01-31
250.66
On 2025-02-03
-2.96 252.04
WTD 274.18
On 2025-02-07
250.66
On 2025-02-03
13.62 5.32 257.40
On 2025-02-03
257.40
On 2025-02-03
0.00 262.59
MTD 274.18
On 2025-02-07
250.66
On 2025-02-03
13.62 5.32 257.40
On 2025-02-03
257.40
On 2025-02-03
0.00 262.59
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

269.69 -0.70 -0.26 1,592,600